5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-13.10%
3 MONTH PERFORMANCE
-31.36%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
-33.02%
1 YEAR PERFORMANCE
+14.32%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $6.55 | $6.66 (1.68%) | $6.75 | $6.46 | 330,066 | $826.79 M |
| 04/28/2025 | $6.68 | $6.53 (-2.25%) | $6.69 | $6.49 | 393,304 | $810.65 M |
| 04/25/2025 | $6.58 | $6.66 (1.22%) | $6.67 | $6.53 | 293,344 | $826.79 M |
| 04/24/2025 | $6.48 | $6.63 (2.31%) | $6.75 | $6.48 | 228,700 | $823.07 M |
| 04/23/2025 | $6.57 | $6.41 (-2.44%) | $6.57 | $6.36 | 190,600 | $795.76 M |
| 04/22/2025 | $6.54 | $6.47 (-1.07%) | $6.59 | $6.44 | 196,604 | $803.21 M |
| 04/21/2025 | $6.68 | $6.43 (-3.74%) | $6.68 | $6.39 | 217,302 | $798.24 M |
| 04/17/2025 | $6.76 | $6.73 (-0.44%) | $6.83 | $6.72 | 306,800 | $835.48 M |
| 04/16/2025 | $6.76 | $6.71 (-0.74%) | $6.83 | $6.60 | 452,656 | $833.00 M |
| 04/15/2025 | $6.56 | $6.78 (3.35%) | $6.87 | $6.54 | 710,100 | $841.69 M |
| 04/14/2025 | $6.71 | $6.54 (-2.53%) | $6.74 | $6.48 | 516,818 | $811.90 M |
| 04/11/2025 | $6.50 | $6.54 (0.62%) | $6.55 | $6.29 | 215,600 | $811.90 M |
| 04/10/2025 | $6.89 | $6.42 (-6.82%) | $6.89 | $6.33 | 395,114 | $797.00 M |
| 04/09/2025 | $6.34 | $7.08 (11.67%) | $7.17 | $6.25 | 557,229 | $878.93 M |
| 04/08/2025 | $6.96 | $6.41 (-7.9%) | $6.96 | $6.26 | 386,747 | $795.76 M |
| 04/07/2025 | $6.40 | $6.66 (4.06%) | $6.80 | $6.18 | 339,600 | $826.79 M |
| 04/04/2025 | $7.22 | $6.52 (-9.7%) | $7.22 | $6.48 | 536,618 | $809.41 M |
| 04/03/2025 | $7.82 | $7.53 (-3.71%) | $8.01 | $7.51 | 464,000 | $934.80 M |
| 04/02/2025 | $7.84 | $8.16 (4.08%) | $8.19 | $7.82 | 312,519 | $1.01 B |
| 04/01/2025 | $7.69 | $7.89 (2.6%) | $7.90 | $7.60 | 255,245 | $979.49 M |
| 03/31/2025 | $7.64 | $7.73 (1.18%) | $7.82 | $7.22 | 321,100 | $959.63 M |
| 03/28/2025 | $7.67 | $7.67 (0%) | $7.70 | $7.56 | 177,905 | $952.18 M |
| 03/27/2025 | $7.79 | $7.64 (-1.93%) | $7.79 | $7.56 | 169,001 | $948.45 M |
| 03/26/2025 | $8.05 | $7.79 (-3.23%) | $8.13 | $7.75 | 224,400 | $967.08 M |
| 03/25/2025 | $7.88 | $7.99 (1.4%) | $8.04 | $7.88 | 308,027 | $991.90 M |
| 03/24/2025 | $7.66 | $7.86 (2.61%) | $7.89 | $7.56 | 322,600 | $975.77 M |
| 03/21/2025 | $7.60 | $7.56 (-0.53%) | $7.62 | $7.49 | 273,800 | $938.52 M |
| 03/20/2025 | $7.40 | $7.64 (3.24%) | $7.67 | $7.34 | 468,000 | $948.45 M |
| 03/19/2025 | $7.42 | $7.53 (1.48%) | $7.58 | $7.34 | 245,436 | $934.80 M |
| 03/18/2025 | $7.50 | $7.42 (-1.07%) | $7.52 | $7.40 | 519,000 | $921.14 M |
| 03/17/2025 | $7.45 | $7.48 (0.4%) | $7.62 | $7.43 | 595,000 | $928.59 M |
| 03/14/2025 | $7.29 | $7.46 (2.33%) | $7.52 | $7.29 | 241,208 | $926.11 M |
| 03/13/2025 | $7.32 | $7.17 (-2.05%) | $7.36 | $7.14 | 504,700 | $890.11 M |
| 03/12/2025 | $7.30 | $7.34 (0.55%) | $7.38 | $7.14 | 223,000 | $911.21 M |
| 03/11/2025 | $6.92 | $7.21 (4.19%) | $7.29 | $6.92 | 316,100 | $895.07 M |
| 03/10/2025 | $7.09 | $6.91 (-2.54%) | $7.18 | $6.82 | 1.42 M | $857.83 M |
| 03/07/2025 | $7.16 | $7.19 (0.42%) | $7.33 | $7.12 | 533,131 | $892.59 M |
| 03/06/2025 | $7.28 | $7.17 (-1.51%) | $7.47 | $7.12 | 804,100 | $890.11 M |
| 03/05/2025 | $7.23 | $7.36 (1.8%) | $7.40 | $7.09 | 849,700 | $913.69 M |
| 03/04/2025 | $7.50 | $7.26 (-3.2%) | $7.56 | $7.09 | 1.25 M | $901.28 M |
| 03/03/2025 | $7.91 | $7.56 (-4.42%) | $8.02 | $7.48 | 732,400 | $938.52 M |
| 02/28/2025 | $7.83 | $7.97 (1.79%) | $8.00 | $7.74 | 358,307 | $989.42 M |
| 02/27/2025 | $8.58 | $7.86 (-8.39%) | $8.58 | $7.83 | 650,600 | $975.77 M |
| 02/26/2025 | $8.40 | $8.13 (-3.21%) | $8.41 | $8.07 | 550,303 | $1.01 B |
| 02/25/2025 | $8.87 | $8.40 (-5.3%) | $8.87 | $8.35 | 283,737 | $1.04 B |
| 02/24/2025 | $8.92 | $8.81 (-1.23%) | $9.01 | $8.74 | 237,097 | $1.09 B |
| 02/21/2025 | $9.20 | $8.97 (-2.5%) | $9.20 | $8.90 | 163,100 | $1.11 B |
| 02/20/2025 | $9.16 | $9.18 (0.22%) | $9.26 | $9.04 | 164,549 | $1.14 B |
| 02/19/2025 | $9.21 | $9.08 (-1.41%) | $9.28 | $9.06 | 247,600 | $1.13 B |
| 02/18/2025 | $9.17 | $9.25 (0.87%) | $9.33 | $9.09 | 284,300 | $1.15 B |
| 02/14/2025 | $9.18 | $9.16 (-0.22%) | $9.27 | $9.06 | 327,500 | $1.14 B |
| 02/13/2025 | $9.43 | $9.13 (-3.18%) | $9.43 | $9.09 | 431,134 | $1.13 B |
| 02/12/2025 | $9.28 | $9.37 (0.97%) | $9.54 | $9.26 | 224,800 | $1.16 B |
| 02/11/2025 | $9.68 | $9.40 (-2.89%) | $9.68 | $9.39 | 646,100 | $1.17 B |
| 02/10/2025 | $9.49 | $9.61 (1.26%) | $9.65 | $9.43 | 554,280 | $1.19 B |
| 02/07/2025 | $9.32 | $9.43 (1.18%) | $9.49 | $9.29 | 788,035 | $1.17 B |
| 02/06/2025 | $9.61 | $9.35 (-2.71%) | $9.65 | $9.32 | 198,633 | $1.16 B |
| 02/05/2025 | $9.60 | $9.58 (-0.21%) | $9.65 | $9.48 | 115,200 | $1.19 B |
| 02/04/2025 | $9.41 | $9.58 (1.81%) | $9.65 | $9.41 | 244,128 | $1.19 B |
| 02/03/2025 | $9.25 | $9.43 (1.95%) | $9.59 | $8.88 | 204,300 | $1.17 B |
| 01/31/2025 | $9.65 | $9.50 (-1.55%) | $9.74 | $9.44 | 252,946 | $1.18 B |
| 01/30/2025 | $9.77 | $9.71 (-0.61%) | $9.77 | $9.60 | 482,543 | $1.21 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.
