5 DAY PERFORMANCE
-10.70%
1 MONTH PERFORMANCE
-2.70%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
+42.32%
1 YEAR PERFORMANCE
+91.29%
Enerflex Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $24.13 | $24.14 (0.02%) | $24.79 | $24.08 | 162.36 K | $2.97 B |
| 10/08/2026 | $24.01 | $24.01 (0%) | $24.20 | $23.39 | 969.35 K | $2.93 B |
| 10/07/2026 | $24.32 | $23.69 (-2.59%) | $24.62 | $23.47 | 286.80 K | $2.89 B |
| 10/06/2026 | $24.55 | $24.37 (-0.73%) | $24.93 | $23.92 | 448.20 K | $2.98 B |
| 10/05/2026 | $24.79 | $25.02 (0.93%) | $25.60 | $24.52 | 632.55 K | $3.05 B |
| 10/02/2026 | $25.28 | $24.59 (-2.73%) | $25.42 | $24.26 | 755.70 K | $3.00 B |
| 10/01/2026 | $25.75 | $25.44 (-1.2%) | $26.91 | $25.07 | 2.10 M | $3.11 B |
| 09/30/2026 | $22.82 | $22.79 (-0.13%) | $23.05 | $22.67 | 539.40 K | $2.78 B |
| 09/29/2026 | $23.32 | $22.68 (-2.74%) | $23.33 | $22.50 | 534.70 K | $2.77 B |
| 09/28/2026 | $23.75 | $23.63 (-0.51%) | $24.12 | $23.51 | 1.20 M | $2.88 B |
| 09/25/2026 | $23.15 | $23.57 (1.81%) | $23.69 | $22.86 | 595.54 K | $2.88 B |
| 09/24/2026 | $23.23 | $23.25 (0.09%) | $23.66 | $22.94 | 363.92 K | $2.84 B |
| 09/23/2026 | $22.59 | $23.11 (2.3%) | $23.28 | $22.32 | 404.30 K | $2.82 B |
| 09/22/2026 | $22.13 | $22.39 (1.17%) | $23.10 | $21.91 | 353.94 K | $2.73 B |
| 09/21/2026 | $22.65 | $22.43 (-0.97%) | $22.73 | $22.21 | 369.01 K | $2.74 B |
| 09/18/2026 | $22.60 | $22.74 (0.62%) | $22.98 | $22.45 | 314.32 K | $2.78 B |
| 09/17/2026 | $22.51 | $22.77 (1.16%) | $22.99 | $22.38 | 364.10 K | $2.78 B |
| 09/16/2026 | $22.28 | $22.36 (0.36%) | $23.08 | $22.18 | 535.60 K | $2.73 B |
| 09/15/2026 | $22.13 | $22.40 (1.22%) | $22.44 | $21.72 | 406.50 K | $2.73 B |
| 09/14/2026 | $22.36 | $22.16 (-0.89%) | $22.87 | $21.80 | 749.51 K | $2.71 B |
| 09/11/2026 | $22.52 | $22.92 (1.78%) | $22.94 | $22.19 | 364.30 K | $2.80 B |
| 09/10/2026 | $22.62 | $22.33 (-1.28%) | $22.62 | $22.02 | 424.00 K | $2.73 B |
| 09/09/2026 | $22.82 | $22.57 (-1.1%) | $23.26 | $22.34 | 247.90 K | $2.76 B |
| 09/08/2026 | $22.46 | $22.54 (0.36%) | $22.97 | $22.17 | 1.39 M | $2.75 B |
| 09/04/2026 | $21.92 | $22.26 (1.55%) | $22.43 | $21.40 | 373.80 K | $2.72 B |
| 09/03/2026 | $21.33 | $22.10 (3.61%) | $22.46 | $21.17 | 484.40 K | $2.70 B |
| 09/02/2026 | $20.36 | $21.32 (4.72%) | $21.48 | $20.19 | 678.01 K | $2.60 B |
| 09/01/2026 | $20.47 | $20.36 (-0.54%) | $20.56 | $19.98 | 1.13 M | $2.49 B |
| 08/31/2026 | $20.13 | $20.40 (1.34%) | $20.45 | $19.98 | 496.40 K | $2.49 B |
| 08/28/2026 | $20.79 | $20.00 (-3.8%) | $20.79 | $19.97 | 288.80 K | $2.44 B |
| 08/27/2026 | $19.79 | $20.80 (5.1%) | $20.90 | $19.54 | 524.00 K | $2.54 B |
| 08/26/2026 | $19.48 | $19.87 (2%) | $20.16 | $19.28 | 433.83 K | $2.43 B |
| 08/25/2026 | $19.77 | $19.72 (-0.25%) | $19.99 | $19.54 | 721.62 K | $2.41 B |
| 08/24/2026 | $20.12 | $19.72 (-1.99%) | $20.26 | $19.45 | 1.08 M | $2.41 B |
| 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 |
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.
