5 DAY PERFORMANCE
-17.06%
1 MONTH PERFORMANCE
-15.76%
3 MONTH PERFORMANCE
+12.69%
6 MONTH PERFORMANCE
+48.81%
YEAR-TO-DATE PERFORMANCE
+13.37%
1 YEAR PERFORMANCE
+22.74%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.18 | $14.43 (1.76%) | $14.49 | $14.10 | 381.55 K | $1.78 B |
| 12/04/2025 | $13.70 | $14.12 (3.07%) | $14.15 | $13.63 | 428.13 K | $1.74 B |
| 12/03/2025 | $13.73 | $13.74 (0.07%) | $14.04 | $13.54 | 388.70 K | $1.69 B |
| 12/02/2025 | $14.00 | $13.60 (-2.86%) | $14.06 | $13.56 | 473.40 K | $1.68 B |
| 12/01/2025 | $13.99 | $13.96 (-0.21%) | $14.25 | $13.91 | 367.04 K | $1.72 B |
| 11/28/2025 | $13.78 | $13.99 (1.52%) | $14.09 | $13.76 | 172.50 K | $1.73 B |
| 11/26/2025 | $13.76 | $13.79 (0.22%) | $13.94 | $13.65 | 319.12 K | $1.70 B |
| 11/25/2025 | $13.75 | $13.73 (-0.15%) | $13.79 | $13.33 | 938.71 K | $1.69 B |
| 11/24/2025 | $13.62 | $13.74 (0.88%) | $13.79 | $13.50 | 591.67 K | $1.69 B |
| 11/21/2025 | $13.23 | $13.55 (2.42%) | $13.60 | $13.09 | 670.80 K | $1.67 B |
| 11/20/2025 | $13.67 | $13.34 (-2.41%) | $14.18 | $13.31 | 693.31 K | $1.65 B |
| 11/19/2025 | $12.89 | $13.48 (4.58%) | $13.49 | $12.83 | 487.30 K | $1.66 B |
| 11/18/2025 | $12.75 | $13.05 (2.35%) | $13.09 | $12.57 | 769.46 K | $1.61 B |
| 11/17/2025 | $13.23 | $12.86 (-2.8%) | $13.24 | $12.85 | 1.07 M | $1.59 B |
| 11/14/2025 | $12.85 | $13.31 (3.58%) | $13.31 | $12.74 | 509.17 K | $1.64 B |
| 11/13/2025 | $13.36 | $12.96 (-2.99%) | $13.64 | $12.80 | 471.31 K | $1.60 B |
| 11/12/2025 | $13.52 | $13.53 (0.07%) | $13.64 | $13.30 | 470.64 K | $1.67 B |
| 11/11/2025 | $13.55 | $13.62 (0.52%) | $13.67 | $13.45 | 674.00 K | $1.68 B |
| 11/10/2025 | $13.70 | $13.55 (-1.09%) | $13.71 | $13.24 | 820.72 K | $1.67 B |
| 11/07/2025 | $13.34 | $13.39 (0.37%) | $13.41 | $12.97 | 395.32 K | $1.65 B |
| 11/06/2025 | $13.00 | $13.37 (2.85%) | $13.75 | $12.84 | 913.40 K | $1.65 B |
| 11/05/2025 | $12.58 | $12.65 (0.56%) | $12.89 | $12.55 | 436.43 K | $1.56 B |
| 11/04/2025 | $12.78 | $12.61 (-1.33%) | $12.83 | $12.54 | 370.56 K | $1.55 B |
| 11/03/2025 | $12.62 | $12.98 (2.85%) | $13.01 | $12.56 | 437.22 K | $1.60 B |
| 10/31/2025 | $12.63 | $12.59 (-0.32%) | $12.68 | $12.46 | 541.52 K | $1.55 B |
| 10/30/2025 | $12.75 | $12.53 (-1.73%) | $12.75 | $12.50 | 347.30 K | $1.54 B |
| 10/29/2025 | $12.54 | $12.71 (1.36%) | $12.89 | $12.54 | 484.34 K | $1.57 B |
| 10/28/2025 | $12.82 | $12.55 (-2.11%) | $12.97 | $12.52 | 507.64 K | $1.55 B |
| 10/27/2025 | $12.64 | $12.73 (0.71%) | $12.76 | $12.53 | 452.34 K | $1.57 B |
| 10/24/2025 | $12.14 | $12.46 (2.64%) | $12.46 | $12.13 | 465.55 K | $1.54 B |
| 10/23/2025 | $11.55 | $12.06 (4.42%) | $12.13 | $11.55 | 446.00 K | $1.49 B |
| 10/22/2025 | $11.35 | $11.55 (1.76%) | $11.65 | $11.32 | 269.45 K | $1.42 B |
| 10/21/2025 | $11.14 | $11.28 (1.26%) | $11.31 | $10.99 | 256.75 K | $1.39 B |
| 10/20/2025 | $10.80 | $11.13 (3.06%) | $11.14 | $10.79 | 187.30 K | $1.37 B |
| 10/17/2025 | $10.70 | $10.77 (0.65%) | $10.78 | $10.57 | 484.58 K | $1.33 B |
| 10/16/2025 | $10.90 | $10.73 (-1.56%) | $10.94 | $10.68 | 268.70 K | $1.32 B |
| 10/15/2025 | $10.95 | $10.92 (-0.27%) | $11.08 | $10.87 | 290.10 K | $1.35 B |
| 10/14/2025 | $10.99 | $10.85 (-1.27%) | $10.99 | $10.64 | 624.60 K | $1.34 B |
| 10/13/2025 | $10.98 | $11.16 (1.64%) | $11.16 | $10.90 | 298.40 K | $1.38 B |
| 10/10/2025 | $11.45 | $10.78 (-5.85%) | $11.47 | $10.74 | 647.60 K | $1.33 B |
| 10/09/2025 | $11.63 | $11.48 (-1.29%) | $11.74 | $11.42 | 534.20 K | $1.42 B |
| 10/08/2025 | $11.70 | $11.53 (-1.45%) | $11.70 | $11.45 | 732.84 K | $1.42 B |
| 10/07/2025 | $11.48 | $11.58 (0.87%) | $11.61 | $11.38 | 369.25 K | $1.43 B |
| 10/06/2025 | $11.37 | $11.42 (0.44%) | $11.51 | $11.34 | 892.91 K | $1.41 B |
| 10/03/2025 | $11.08 | $11.27 (1.71%) | $11.43 | $11.08 | 522.00 K | $1.39 B |
| 10/02/2025 | $11.08 | $10.98 (-0.9%) | $11.14 | $10.92 | 294.23 K | $1.35 B |
| 10/01/2025 | $10.70 | $11.01 (2.9%) | $11.07 | $10.70 | 281.51 K | $1.36 B |
| 09/30/2025 | $10.88 | $10.78 (-0.92%) | $10.88 | $10.68 | 251.71 K | $1.33 B |
| 09/29/2025 | $10.99 | $10.87 (-1.09%) | $11.04 | $10.85 | 220.01 K | $1.34 B |
| 09/26/2025 | $11.17 | $10.99 (-1.61%) | $11.18 | $10.93 | 178.33 K | $1.35 B |
| 09/25/2025 | $10.89 | $11.12 (2.11%) | $11.18 | $10.86 | 366.24 K | $1.37 B |
| 09/24/2025 | $11.25 | $10.89 (-3.2%) | $11.25 | $10.86 | 434.51 K | $1.34 B |
| 09/23/2025 | $11.00 | $11.05 (0.45%) | $11.27 | $10.92 | 408.50 K | $1.36 B |
| 09/22/2025 | $10.73 | $10.93 (1.86%) | $11.00 | $10.72 | 517.51 K | $1.35 B |
| 09/19/2025 | $10.79 | $10.73 (-0.56%) | $10.81 | $10.46 | 354.63 K | $1.32 B |
| 09/18/2025 | $10.74 | $10.75 (0.09%) | $10.96 | $10.60 | 302.30 K | $1.33 B |
| 09/17/2025 | $10.80 | $10.73 (-0.65%) | $10.84 | $10.61 | 410.70 K | $1.32 B |
| 09/16/2025 | $10.75 | $10.77 (0.19%) | $10.85 | $10.69 | 337.13 K | $1.33 B |
| 09/15/2025 | $10.58 | $10.75 (1.61%) | $10.78 | $10.53 | 528.83 K | $1.33 B |
| 09/12/2025 | $10.51 | $10.58 (0.67%) | $10.67 | $10.48 | 240.20 K | $1.30 B |
| 09/11/2025 | $10.34 | $10.49 (1.45%) | $10.50 | $10.24 | 387.80 K | $1.29 B |
| 09/10/2025 | $10.25 | $10.30 (0.49%) | $10.35 | $10.19 | 303.00 K | $1.27 B |
| 09/09/2025 | $10.08 | $10.14 (0.6%) | $10.24 | $10.04 | 451.70 K | $1.25 B |
| 09/08/2025 | $10.01 | $10.06 (0.5%) | $10.07 | $9.85 | 531.60 K | $1.24 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.
