5 DAY PERFORMANCE
-19.06%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
+15.88%
6 MONTH PERFORMANCE
+69.44%
YEAR-TO-DATE PERFORMANCE
+42.32%
1 YEAR PERFORMANCE
+202.06%
Enerflex Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.16 | $27.39 (0.85%) | $27.56 | $26.58 | 1.16 M | $3.31 B |
| 05/12/2026 | $26.84 | $27.01 (0.63%) | $27.32 | $26.57 | 482.30 K | $3.29 B |
| 05/11/2026 | $27.38 | $26.69 (-2.52%) | $27.79 | $26.33 | 762.10 K | $3.25 B |
| 05/08/2026 | $28.97 | $27.13 (-6.35%) | $29.15 | $27.12 | 556.43 K | $3.31 B |
| 05/07/2026 | $25.74 | $28.39 (10.3%) | $28.53 | $25.66 | 948.50 K | $3.46 B |
| 05/06/2026 | $27.36 | $27.05 (-1.13%) | $27.62 | $26.55 | 702.17 K | $3.30 B |
| 05/05/2026 | $27.43 | $27.79 (1.31%) | $28.18 | $27.38 | 503.81 K | $3.39 B |
| 05/04/2026 | $27.40 | $27.43 (0.11%) | $28.34 | $27.03 | 828.53 K | $3.34 B |
| 05/01/2026 | $26.72 | $27.16 (1.65%) | $27.26 | $26.56 | 387.53 K | $3.34 B |
| 04/30/2026 | $26.34 | $26.82 (1.82%) | $26.92 | $26.04 | 373.80 K | $3.30 B |
| 04/29/2026 | $25.77 | $26.34 (2.21%) | $26.35 | $25.49 | 299.27 K | $3.24 B |
| 04/28/2026 | $25.57 | $25.42 (-0.59%) | $25.96 | $25.22 | 931.11 K | $3.12 B |
| 04/27/2026 | $25.92 | $25.57 (-1.35%) | $26.39 | $25.31 | 731.85 K | $3.14 B |
| 04/24/2026 | $24.82 | $25.68 (3.46%) | $25.68 | $24.54 | 406.90 K | $3.16 B |
| 04/23/2026 | $24.54 | $24.88 (1.39%) | $25.15 | $24.54 | 339.20 K | $3.06 B |
| 04/22/2026 | $23.48 | $24.47 (4.22%) | $24.48 | $23.48 | 469.40 K | $3.01 B |
| 04/21/2026 | $23.79 | $23.13 (-2.77%) | $24.00 | $22.77 | 367.31 K | $2.84 B |
| 04/20/2026 | $22.97 | $23.48 (2.22%) | $23.59 | $22.81 | 488.20 K | $2.88 B |
| 04/17/2026 | $22.98 | $22.88 (-0.44%) | $23.17 | $22.16 | 416.50 K | $2.81 B |
| 04/16/2026 | $23.41 | $23.53 (0.51%) | $24.08 | $23.37 | 322.31 K | $2.89 B |
| 04/15/2026 | $22.52 | $23.32 (3.55%) | $23.37 | $22.35 | 474.90 K | $2.87 B |
| 04/14/2026 | $22.31 | $22.66 (1.57%) | $22.77 | $21.66 | 575.05 K | $2.78 B |
| 04/13/2026 | $21.74 | $22.23 (2.25%) | $22.40 | $21.56 | 326.51 K | $2.73 B |
| 04/10/2026 | $20.87 | $21.42 (2.64%) | $21.45 | $20.87 | 1.01 M | $2.63 B |
| 04/09/2026 | $21.03 | $21.08 (0.24%) | $21.60 | $20.83 | 678.55 K | $2.59 B |
| 04/08/2026 | $20.17 | $20.98 (4.02%) | $21.07 | $19.43 | 1.39 M | $2.58 B |
| 04/07/2026 | $20.34 | $20.50 (0.79%) | $20.87 | $20.21 | 569.24 K | $2.52 B |
| 04/06/2026 | $20.16 | $20.18 (0.1%) | $20.33 | $19.82 | 1.12 M | $2.48 B |
| 04/02/2026 | $20.15 | $20.19 (0.2%) | $20.43 | $19.70 | 1.24 M | $2.48 B |
| 04/01/2026 | $20.67 | $19.89 (-3.77%) | $20.77 | $19.87 | 533.83 K | $2.44 B |
| 03/31/2026 | $20.85 | $20.92 (0.34%) | $21.36 | $20.44 | 782.61 K | $2.57 B |
| 03/30/2026 | $21.65 | $20.55 (-5.08%) | $21.69 | $20.37 | 572.10 K | $2.52 B |
| 03/27/2026 | $21.32 | $21.55 (1.08%) | $21.65 | $21.12 | 1.17 M | $2.65 B |
| 03/26/2026 | $21.61 | $21.32 (-1.34%) | $22.01 | $21.28 | 279.02 K | $2.62 B |
| 03/25/2026 | $21.38 | $21.71 (1.54%) | $21.94 | $21.38 | 512.81 K | $2.67 B |
| 03/24/2026 | $21.00 | $21.35 (1.67%) | $21.72 | $20.86 | 470.23 K | $2.62 B |
| 03/23/2026 | $21.35 | $21.05 (-1.41%) | $21.51 | $20.54 | 1.08 M | $2.59 B |
| 03/20/2026 | $21.78 | $21.35 (-1.97%) | $21.88 | $21.25 | 1.45 M | $2.62 B |
| 03/19/2026 | $21.26 | $21.63 (1.74%) | $21.80 | $20.97 | 1.21 M | $2.66 B |
| 03/18/2026 | $21.44 | $21.38 (-0.28%) | $21.68 | $21.27 | 364.44 K | $2.63 B |
| 03/17/2026 | $21.04 | $21.28 (1.14%) | $21.59 | $20.86 | 442.70 K | $2.61 B |
| 03/16/2026 | $20.98 | $20.78 (-0.95%) | $21.00 | $20.61 | 391.89 K | $2.55 B |
| 03/13/2026 | $20.83 | $20.93 (0.48%) | $21.43 | $20.75 | 250.34 K | $2.57 B |
| 03/12/2026 | $21.64 | $21.03 (-2.82%) | $21.75 | $20.78 | 556.70 K | $2.58 B |
| 03/11/2026 | $22.04 | $21.74 (-1.36%) | $22.13 | $21.42 | 2.79 M | $2.67 B |
| 03/10/2026 | $22.08 | $22.04 (-0.18%) | $22.33 | $21.74 | 230.74 K | $2.71 B |
| 03/09/2026 | $21.47 | $21.98 (2.38%) | $22.26 | $21.28 | 344.85 K | $2.70 B |
| 03/06/2026 | $21.70 | $21.67 (-0.14%) | $22.05 | $21.34 | 311.55 K | $2.66 B |
| 03/05/2026 | $22.42 | $21.82 (-2.68%) | $22.70 | $21.39 | 350.22 K | $2.68 B |
| 03/04/2026 | $22.08 | $22.62 (2.45%) | $22.93 | $22.08 | 2.10 M | $2.78 B |
| 03/03/2026 | $23.17 | $22.23 (-4.06%) | $23.33 | $21.76 | 668.11 K | $2.73 B |
| 03/02/2026 | $22.63 | $23.35 (3.18%) | $23.82 | $22.40 | 625.09 K | $2.87 B |
| 02/27/2026 | $23.19 | $22.40 (-3.41%) | $23.39 | $22.36 | 1.57 M | $2.75 B |
| 02/26/2026 | $21.63 | $23.23 (7.4%) | $23.47 | $20.19 | 866.16 K | $2.85 B |
| 02/25/2026 | $20.00 | $19.86 (-0.7%) | $20.18 | $19.73 | 509.46 K | $2.44 B |
| 02/24/2026 | $19.31 | $19.95 (3.31%) | $19.98 | $19.19 | 328.33 K | $2.45 B |
| 02/23/2026 | $19.50 | $19.31 (-0.97%) | $19.78 | $19.02 | 286.22 K | $2.37 B |
| 02/20/2026 | $19.30 | $19.45 (0.78%) | $19.68 | $19.15 | 473.94 K | $2.40 B |
| 02/19/2026 | $19.50 | $19.43 (-0.36%) | $19.89 | $19.24 | 409.53 K | $2.40 B |
| 02/18/2026 | $19.14 | $19.42 (1.46%) | $19.79 | $19.11 | 391.04 K | $2.40 B |
| 02/17/2026 | $18.95 | $19.02 (0.37%) | $19.32 | $18.62 | 626.40 K | $2.35 B |
| 02/13/2026 | $18.04 | $18.95 (5.04%) | $19.20 | $18.04 | 569.14 K | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
