5 DAY PERFORMANCE
-13.03%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+44.38%
YEAR-TO-DATE PERFORMANCE
+42.32%
1 YEAR PERFORMANCE
+181.18%
Enerflex Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.22 | $24.95 (3.01%) | $25.20 | $24.15 | 407.30 K | $3.04 B |
| 06/25/2026 | $24.29 | $24.62 (1.36%) | $24.81 | $24.17 | 529.80 K | $3.00 B |
| 06/24/2026 | $25.01 | $24.11 (-3.6%) | $25.09 | $23.64 | 275.62 K | $2.94 B |
| 06/23/2026 | $25.51 | $25.25 (-1.02%) | $25.61 | $25.10 | 441.51 K | $3.08 B |
| 06/22/2026 | $24.61 | $25.82 (4.92%) | $25.91 | $24.61 | 490.30 K | $3.15 B |
| 06/18/2026 | $23.50 | $24.15 (2.77%) | $24.18 | $23.04 | 669.15 K | $2.94 B |
| 06/17/2026 | $23.84 | $23.72 (-0.5%) | $23.95 | $23.51 | 339.31 K | $2.89 B |
| 06/16/2026 | $23.98 | $23.68 (-1.25%) | $24.13 | $23.60 | 393.14 K | $2.89 B |
| 06/15/2026 | $23.88 | $24.05 (0.71%) | $24.22 | $23.51 | 538.40 K | $2.93 B |
| 06/12/2026 | $23.90 | $24.30 (1.67%) | $24.46 | $23.68 | 348.60 K | $2.96 B |
| 06/11/2026 | $24.31 | $23.99 (-1.32%) | $24.32 | $23.80 | 882.40 K | $2.92 B |
| 06/10/2026 | $24.81 | $23.91 (-3.63%) | $25.18 | $23.56 | 965.46 K | $2.91 B |
| 06/09/2026 | $24.94 | $24.71 (-0.92%) | $25.13 | $24.14 | 273.47 K | $3.01 B |
| 06/08/2026 | $24.68 | $24.85 (0.69%) | $25.08 | $24.63 | 442.61 K | $3.03 B |
| 06/05/2026 | $26.11 | $24.15 (-7.51%) | $26.20 | $24.00 | 731.87 K | $2.94 B |
| 06/04/2026 | $25.56 | $26.38 (3.21%) | $26.67 | $25.39 | 218.50 K | $3.22 B |
| 06/03/2026 | $26.53 | $25.91 (-2.34%) | $26.65 | $25.87 | 243.94 K | $3.16 B |
| 06/02/2026 | $25.44 | $26.24 (3.14%) | $26.41 | $25.44 | 372.43 K | $3.20 B |
| 06/01/2026 | $25.17 | $25.37 (0.79%) | $26.12 | $24.96 | 504.85 K | $3.09 B |
| 05/29/2026 | $24.93 | $24.92 (-0.04%) | $25.03 | $24.51 | 1.09 M | $3.04 B |
| 05/28/2026 | $25.77 | $24.92 (-3.3%) | $25.77 | $24.85 | 497.91 K | $3.04 B |
| 05/27/2026 | $26.76 | $25.32 (-5.38%) | $26.91 | $25.20 | 794.22 K | $3.09 B |
| 05/26/2026 | $26.51 | $27.08 (2.15%) | $27.26 | $26.24 | 857.70 K | $3.30 B |
| 05/22/2026 | $26.97 | $27.40 (1.59%) | $27.45 | $26.93 | 212.41 K | $3.34 B |
| 05/21/2026 | $27.96 | $27.19 (-2.75%) | $28.08 | $26.64 | 249.50 K | $3.31 B |
| 05/20/2026 | $28.25 | $27.75 (-1.77%) | $28.55 | $27.75 | 1.63 M | $3.38 B |
| 05/19/2026 | $28.06 | $28.09 (0.11%) | $28.52 | $27.68 | 338.93 K | $3.42 B |
| 05/18/2026 | $27.97 | $28.16 (0.68%) | $28.28 | $27.41 | 240.03 K | $3.43 B |
| 05/15/2026 | $27.34 | $27.87 (1.94%) | $27.89 | $27.31 | 380.19 K | $3.40 B |
| 05/14/2026 | $27.23 | $27.68 (1.65%) | $27.75 | $27.23 | 362.38 K | $3.37 B |
| 05/13/2026 | $27.16 | $27.39 (0.85%) | $27.56 | $26.58 | 1.16 M | $3.34 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 | $3.31 B |
| 04/30/2026 | $26.34 | $26.82 (1.82%) | $26.92 | $26.04 | 373.80 K | $3.27 B |
| 04/29/2026 | $25.77 | $26.34 (2.21%) | $26.35 | $25.49 | 299.27 K | $3.21 B |
| 04/28/2026 | $25.57 | $25.42 (-0.59%) | $25.96 | $25.22 | 931.11 K | $3.10 B |
| 04/27/2026 | $25.92 | $25.57 (-1.35%) | $26.39 | $25.31 | 731.85 K | $3.12 B |
| 04/24/2026 | $24.82 | $25.68 (3.46%) | $25.68 | $24.54 | 406.90 K | $3.13 B |
| 04/23/2026 | $24.54 | $24.88 (1.39%) | $25.15 | $24.54 | 339.20 K | $3.03 B |
| 04/22/2026 | $23.48 | $24.47 (4.22%) | $24.48 | $23.48 | 469.40 K | $2.98 B |
| 04/21/2026 | $23.79 | $23.13 (-2.77%) | $24.00 | $22.77 | 367.31 K | $2.82 B |
| 04/20/2026 | $22.97 | $23.48 (2.22%) | $23.59 | $22.81 | 488.20 K | $2.86 B |
| 04/17/2026 | $22.98 | $22.88 (-0.44%) | $23.17 | $22.16 | 416.50 K | $2.79 B |
| 04/16/2026 | $23.41 | $23.53 (0.51%) | $24.08 | $23.37 | 322.31 K | $2.87 B |
| 04/15/2026 | $22.52 | $23.32 (3.55%) | $23.37 | $22.35 | 474.90 K | $2.84 B |
| 04/14/2026 | $22.31 | $22.66 (1.57%) | $22.77 | $21.66 | 575.05 K | $2.76 B |
| 04/13/2026 | $21.74 | $22.23 (2.25%) | $22.40 | $21.56 | 326.51 K | $2.71 B |
| 04/10/2026 | $20.87 | $21.42 (2.64%) | $21.45 | $20.87 | 1.01 M | $2.61 B |
| 04/09/2026 | $21.03 | $21.08 (0.24%) | $21.60 | $20.83 | 678.55 K | $2.57 B |
| 04/08/2026 | $20.17 | $20.98 (4.02%) | $21.07 | $19.43 | 1.39 M | $2.56 B |
| 04/07/2026 | $20.34 | $20.50 (0.79%) | $20.87 | $20.21 | 569.24 K | $2.50 B |
| 04/06/2026 | $20.16 | $20.18 (0.1%) | $20.33 | $19.82 | 1.12 M | $2.46 B |
| 04/02/2026 | $20.15 | $20.19 (0.2%) | $20.43 | $19.70 | 1.24 M | $2.46 B |
| 04/01/2026 | $20.67 | $19.89 (-3.77%) | $20.77 | $19.87 | 533.83 K | $2.42 B |
| 03/31/2026 | $20.85 | $20.92 (0.34%) | $21.36 | $20.44 | 782.61 K | $2.55 B |
| 03/30/2026 | $21.65 | $20.55 (-5.08%) | $21.69 | $20.37 | 572.10 K | $2.50 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.
