5 DAY PERFORMANCE
+6.76%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
-19.85%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
+42.32%
1 YEAR PERFORMANCE
+122.49%
Enerflex Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $20.25 | $20.34 (0.44%) | $20.48 | $20.03 | 296.91 K | $2.48 B |
| 08/20/2026 | $20.72 | $20.09 (-3.04%) | $20.86 | $19.67 | 727.80 K | $2.45 B |
| 08/19/2026 | $21.87 | $20.57 (-5.94%) | $21.97 | $20.51 | 2.19 M | $2.51 B |
| 08/18/2026 | $22.55 | $21.71 (-3.73%) | $22.60 | $21.71 | 214.64 K | $2.65 B |
| 08/17/2026 | $22.70 | $22.48 (-0.97%) | $23.03 | $22.45 | 508.20 K | $2.74 B |
| 08/14/2026 | $21.66 | $22.45 (3.65%) | $22.47 | $21.65 | 337.14 K | $2.74 B |
| 08/13/2026 | $21.22 | $21.48 (1.23%) | $22.02 | $21.15 | 565.00 K | $2.62 B |
| 08/12/2026 | $20.90 | $21.42 (2.49%) | $21.54 | $20.73 | 1.75 M | $2.62 B |
| 08/11/2026 | $20.67 | $20.82 (0.73%) | $20.95 | $20.44 | 1.08 M | $2.54 B |
| 08/10/2026 | $19.96 | $20.51 (2.76%) | $20.62 | $19.91 | 1.05 M | $2.50 B |
| 08/07/2026 | $20.52 | $19.96 (-2.73%) | $21.12 | $19.89 | 609.01 K | $2.44 B |
| 08/06/2026 | $20.70 | $20.68 (-0.1%) | $21.88 | $19.88 | 1.15 M | $2.52 B |
| 08/05/2026 | $22.36 | $21.99 (-1.65%) | $22.50 | $21.93 | 754.20 K | $2.68 B |
| 08/04/2026 | $21.52 | $22.25 (3.39%) | $22.40 | $21.45 | 899.81 K | $2.71 B |
| 08/03/2026 | $21.55 | $21.77 (1.02%) | $21.98 | $21.36 | 133.94 K | $2.65 B |
| 07/31/2026 | $22.18 | $22.28 (0.45%) | $22.88 | $22.16 | 884.60 K | $2.72 B |
| 07/30/2026 | $21.46 | $22.07 (2.84%) | $22.11 | $21.42 | 933.63 K | $2.69 B |
| 07/29/2026 | $22.01 | $21.13 (-4%) | $22.23 | $21.01 | 532.73 K | $2.58 B |
| 07/28/2026 | $22.45 | $21.67 (-3.47%) | $22.45 | $21.37 | 1.11 M | $2.64 B |
| 07/27/2026 | $22.24 | $22.49 (1.12%) | $23.08 | $21.98 | 485.10 K | $2.74 B |
| 07/24/2026 | $24.01 | $22.76 (-5.21%) | $24.03 | $22.59 | 846.70 K | $2.77 B |
| 07/23/2026 | $24.03 | $23.88 (-0.62%) | $24.14 | $23.37 | 413.50 K | $2.91 B |
| 07/22/2026 | $24.13 | $23.72 (-1.7%) | $24.45 | $23.67 | 351.72 K | $2.89 B |
| 07/21/2026 | $23.34 | $23.97 (2.7%) | $24.19 | $23.29 | 568.80 K | $2.92 B |
| 07/20/2026 | $23.47 | $23.06 (-1.75%) | $23.76 | $22.99 | 256.30 K | $2.81 B |
| 07/17/2026 | $23.60 | $23.46 (-0.59%) | $23.80 | $23.11 | 246.50 K | $2.86 B |
| 07/16/2026 | $23.50 | $23.46 (-0.17%) | $23.80 | $23.01 | 418.80 K | $2.86 B |
| 07/15/2026 | $24.24 | $23.81 (-1.77%) | $24.38 | $23.36 | 288.57 K | $2.90 B |
| 07/14/2026 | $24.12 | $24.26 (0.58%) | $24.45 | $23.82 | 289.13 K | $2.96 B |
| 07/13/2026 | $23.96 | $23.83 (-0.54%) | $24.38 | $23.77 | 289.95 K | $2.90 B |
| 07/10/2026 | $24.15 | $23.86 (-1.2%) | $24.22 | $23.64 | 361.60 K | $2.91 B |
| 07/09/2026 | $24.45 | $24.09 (-1.47%) | $24.53 | $24.02 | 167.30 K | $2.94 B |
| 07/08/2026 | $23.26 | $24.41 (4.94%) | $24.54 | $23.26 | 450.52 K | $2.97 B |
| 07/07/2026 | $22.59 | $23.03 (1.95%) | $23.25 | $22.23 | 583.15 K | $2.81 B |
| 07/06/2026 | $22.96 | $22.64 (-1.39%) | $23.72 | $22.51 | 387.60 K | $2.76 B |
| 07/02/2026 | $23.50 | $23.08 (-1.79%) | $24.23 | $22.89 | 532.40 K | $2.81 B |
| 07/01/2026 | $24.26 | $23.57 (-2.84%) | $24.26 | $23.55 | 177.91 K | $2.87 B |
| 06/30/2026 | $25.03 | $24.51 (-2.08%) | $25.07 | $24.45 | 349.30 K | $2.99 B |
| 06/29/2026 | $25.12 | $24.80 (-1.27%) | $25.42 | $24.77 | 504.50 K | $3.02 B |
| 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 |
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.
