-
5 DAY PERFORMANCE
+8.28% -
1 MONTH PERFORMANCE
+20.40% -
3 MONTH PERFORMANCE
+32.83% -
6 MONTH PERFORMANCE
+48.11% -
YEAR-TO-DATE PERFORMANCE
+68.09% -
1 YEAR PERFORMANCE
+73.29%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.92 | $7.79 (-1.64%) | $8.07 | $7.48 | 107,792 | |
| 11/13/2024 | $7.51 | $7.58 (0.93%) | $7.69 | $7.41 | 196,001 | $947.50 M |
| 11/12/2024 | $7.30 | $7.48 (2.47%) | $7.52 | $7.29 | 213,839 | $935.00 M |
| 11/11/2024 | $7.29 | $7.24 (-0.69%) | $7.31 | $7.21 | 171,300 | $905.00 M |
| 11/08/2024 | $7.35 | $7.25 (-1.36%) | $7.39 | $7.13 | 120,300 | $899.11 M |
| 11/07/2024 | $7.30 | $7.31 (0.14%) | $7.43 | $7.21 | 198,414 | $906.55 M |
| 11/06/2024 | $7.05 | $7.25 (2.84%) | $7.29 | $6.95 | 132,613 | $899.11 M |
| 11/05/2024 | $6.95 | $6.99 (0.58%) | $7.02 | $6.91 | 88,336 | $866.87 M |
| 11/04/2024 | $6.67 | $6.87 (3%) | $6.89 | $6.63 | 170,678 | $851.99 M |
| 11/01/2024 | $6.71 | $6.68 (-0.45%) | $6.89 | $6.67 | 175,515 | $828.42 M |
| 10/31/2024 | $6.50 | $6.61 (1.69%) | $6.65 | $6.41 | 121,003 | $819.74 M |
| 10/30/2024 | $6.45 | $6.44 (-0.16%) | $6.48 | $6.37 | 132,500 | $798.66 M |
| 10/29/2024 | $6.51 | $6.38 (-2%) | $6.51 | $6.35 | 129,807 | $791.22 M |
| 10/28/2024 | $6.36 | $6.47 (1.73%) | $6.49 | $6.31 | 96,300 | $802.38 M |
| 10/25/2024 | $6.54 | $6.48 (-0.92%) | $6.56 | $6.43 | 88,200 | $803.62 M |
| 10/24/2024 | $6.36 | $6.44 (1.26%) | $6.47 | $6.36 | 91,900 | $798.66 M |
| 10/23/2024 | $6.45 | $6.39 (-0.93%) | $6.45 | $6.36 | 139,247 | $792.46 M |
| 10/22/2024 | $6.66 | $6.44 (-3.3%) | $6.66 | $6.41 | 111,500 | $798.66 M |
| 10/21/2024 | $6.55 | $6.60 (0.76%) | $6.68 | $6.49 | 123,200 | $818.50 M |
| 10/18/2024 | $6.54 | $6.56 (0.31%) | $6.57 | $6.34 | 104,600 | $813.54 M |
| 10/17/2024 | $6.58 | $6.52 (-0.91%) | $6.60 | $6.47 | 88,000 | $808.58 M |
| 10/16/2024 | $6.46 | $6.52 (0.93%) | $6.56 | $6.44 | 92,016 | $808.58 M |
| 10/15/2024 | $6.40 | $6.42 (0.31%) | $6.46 | $6.36 | 149,800 | $796.18 M |
| 10/14/2024 | $6.58 | $6.52 (-0.91%) | $6.65 | $6.49 | 97,732 | $808.58 M |
| 10/11/2024 | $6.50 | $6.58 (1.23%) | $6.65 | $6.50 | 151,549 | $816.02 M |
| 10/10/2024 | $6.60 | $6.55 (-0.76%) | $6.70 | $6.55 | 272,400 | $812.30 M |
| 10/09/2024 | $6.40 | $6.59 (2.97%) | $6.63 | $6.39 | 177,923 | $817.26 M |
| 10/08/2024 | $6.59 | $6.44 (-2.28%) | $6.60 | $6.40 | 162,200 | $798.66 M |
| 10/07/2024 | $6.77 | $6.62 (-2.22%) | $6.82 | $6.55 | 115,640 | $820.98 M |
| 10/04/2024 | $6.72 | $6.78 (0.89%) | $6.80 | $6.48 | 197,422 | $840.83 M |
| 10/03/2024 | $6.37 | $6.65 (4.4%) | $6.67 | $6.37 | 284,500 | $824.70 M |
| 10/02/2024 | $6.10 | $6.36 (4.26%) | $6.41 | $6.10 | 186,417 | $788.74 M |
| 10/01/2024 | $5.91 | $6.03 (2.03%) | $6.06 | $5.91 | 193,429 | $747.81 M |
| 09/30/2024 | $5.99 | $5.96 (-0.5%) | $6.08 | $5.90 | 259,542 | $739.13 M |
| 09/27/2024 | $5.94 | $5.95 (0.17%) | $6.01 | $5.89 | 136,100 | $737.89 M |
| 09/26/2024 | $5.84 | $5.87 (0.51%) | $5.91 | $5.82 | 119,200 | $727.97 M |
| 09/25/2024 | $5.87 | $5.93 (1.02%) | $5.97 | $5.87 | 160,418 | $735.41 M |
| 09/24/2024 | $5.92 | $5.95 (0.51%) | $6.00 | $5.89 | 122,948 | $737.89 M |
| 09/23/2024 | $5.84 | $5.90 (1.03%) | $5.92 | $5.74 | 123,737 | $731.69 M |
| 09/20/2024 | $5.78 | $5.76 (-0.35%) | $5.89 | $5.71 | 186,821 | $714.33 M |
| 09/19/2024 | $5.61 | $5.78 (3.03%) | $5.80 | $5.56 | 134,100 | $716.81 M |
| 09/18/2024 | $5.56 | $5.54 (-0.36%) | $5.67 | $5.50 | 159,224 | $687.05 M |
| 09/17/2024 | $5.42 | $5.59 (3.14%) | $5.61 | $5.40 | 127,005 | $693.25 M |
| 09/16/2024 | $5.30 | $5.40 (1.89%) | $5.43 | $5.30 | 93,000 | $669.68 M |
| 09/13/2024 | $5.48 | $5.34 (-2.55%) | $5.50 | $5.33 | 102,400 | $662.24 M |
| 09/12/2024 | $5.40 | $5.45 (0.93%) | $5.52 | $5.38 | 148,300 | $675.88 M |
| 09/11/2024 | $5.50 | $5.44 (-1.09%) | $5.51 | $5.29 | 175,000 | $674.64 M |
| 09/10/2024 | $5.72 | $5.43 (-5.07%) | $5.72 | $5.31 | 265,803 | $673.40 M |
| 09/09/2024 | $5.65 | $5.66 (0.18%) | $5.74 | $5.62 | 102,900 | $701.93 M |
| 09/06/2024 | $5.81 | $5.60 (-3.61%) | $5.84 | $5.55 | 159,270 | $694.49 M |
| 09/05/2024 | $5.85 | $5.77 (-1.37%) | $5.86 | $5.66 | 137,616 | $715.57 M |
| 09/04/2024 | $5.59 | $5.80 (3.76%) | $5.94 | $5.59 | 147,200 | $719.29 M |
| 09/03/2024 | $5.78 | $5.65 (-2.25%) | $5.80 | $5.54 | 174,304 | $700.69 M |
| 08/30/2024 | $5.75 | $5.85 (1.74%) | $5.89 | $5.60 | 220,400 | $725.49 M |
| 08/29/2024 | $5.65 | $5.75 (1.77%) | $5.80 | $5.59 | 124,500 | $713.09 M |
| 08/28/2024 | $5.63 | $5.60 (-0.53%) | $5.68 | $5.55 | 167,728 | $694.49 M |
| 08/27/2024 | $5.68 | $5.67 (-0.18%) | $5.70 | $5.57 | 179,900 | $703.17 M |
| 08/26/2024 | $5.71 | $5.67 (-0.7%) | $5.74 | $5.66 | 76,300 | $703.17 M |
| 08/23/2024 | $5.58 | $5.66 (1.43%) | $5.76 | $5.58 | 67,608 | $701.93 M |
| 08/22/2024 | $5.53 | $5.55 (0.36%) | $5.64 | $5.53 | 327,938 | $688.29 M |
| 08/21/2024 | $5.65 | $5.54 (-1.95%) | $5.65 | $5.35 | 298,029 | $687.05 M |
| 08/20/2024 | $5.93 | $5.68 (-4.22%) | $5.93 | $5.68 | 156,432 | $704.41 M |
| 08/19/2024 | $5.85 | $5.94 (1.54%) | $5.97 | $5.85 | 346,521 | $736.65 M |
| 08/16/2024 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.82 | 103,815 | $725.49 M |
| 08/15/2024 | $6.03 | $6.00 (-0.5%) | $6.08 | $5.95 | 148,346 | $744.09 M |
| 08/14/2024 | $5.91 | $5.91 (0%) | $6.06 | $5.91 | 111,824 | $732.93 M |