5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+20.11%
3 MONTH PERFORMANCE
+44.44%
6 MONTH PERFORMANCE
+107.57%
YEAR-TO-DATE PERFORMANCE
+26.18%
1 YEAR PERFORMANCE
+114.43%
Enerflex Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.17 | $19.42 (1.3%) | $19.80 | $19.16 | 301.09 K | $2.40 B |
| 02/17/2026 | $18.95 | $19.02 (0.37%) | $19.32 | $18.62 | 626.40 K | $2.35 B |
| 02/13/2026 | $18.04 | $18.95 (5.04%) | $19.20 | $18.04 | 569.14 K | $2.34 B |
| 02/12/2026 | $18.63 | $18.09 (-2.9%) | $18.63 | $17.65 | 255.90 K | $2.23 B |
| 02/11/2026 | $18.38 | $18.53 (0.82%) | $18.71 | $18.13 | 333.50 K | $2.29 B |
| 02/10/2026 | $18.22 | $18.23 (0.05%) | $18.33 | $17.83 | 317.51 K | $2.25 B |
| 02/09/2026 | $17.78 | $18.29 (2.87%) | $18.54 | $17.78 | 292.51 K | $2.26 B |
| 02/06/2026 | $17.09 | $17.83 (4.33%) | $18.05 | $17.09 | 299.40 K | $2.20 B |
| 02/05/2026 | $17.18 | $16.84 (-1.98%) | $17.35 | $16.55 | 429.09 K | $2.08 B |
| 02/04/2026 | $19.33 | $17.37 (-10.14%) | $19.37 | $17.18 | 823.09 K | $2.14 B |
| 02/03/2026 | $18.96 | $19.53 (3.01%) | $19.65 | $18.55 | 698.40 K | $2.41 B |
| 02/02/2026 | $17.98 | $18.60 (3.45%) | $18.67 | $17.83 | 520.62 K | $2.29 B |
| 01/30/2026 | $17.85 | $18.36 (2.86%) | $18.49 | $17.79 | 430.24 K | $2.26 B |
| 01/29/2026 | $18.02 | $18.11 (0.5%) | $18.44 | $17.62 | 322.39 K | $2.23 B |
| 01/28/2026 | $17.47 | $17.64 (0.97%) | $17.87 | $17.31 | 506.53 K | $2.18 B |
| 01/27/2026 | $17.11 | $17.47 (2.1%) | $17.48 | $17.00 | 502.01 K | $2.15 B |
| 01/26/2026 | $16.67 | $16.94 (1.62%) | $16.94 | $16.38 | 284.02 K | $2.09 B |
| 01/23/2026 | $16.91 | $16.46 (-2.66%) | $17.19 | $16.42 | 274.54 K | $2.03 B |
| 01/22/2026 | $16.85 | $16.73 (-0.71%) | $16.95 | $16.60 | 445.20 K | $2.06 B |
| 01/21/2026 | $16.52 | $16.85 (2%) | $16.90 | $16.39 | 234.50 K | $2.08 B |
| 01/20/2026 | $16.20 | $16.22 (0.12%) | $16.41 | $16.12 | 398.40 K | $2.00 B |
| 01/16/2026 | $16.27 | $16.21 (-0.37%) | $16.39 | $16.05 | 354.35 K | $2.00 B |
| 01/15/2026 | $16.14 | $16.28 (0.87%) | $16.51 | $15.81 | 336.82 K | $2.01 B |
| 01/14/2026 | $16.51 | $15.98 (-3.21%) | $16.73 | $15.87 | 556.42 K | $1.97 B |
| 01/13/2026 | $15.41 | $16.33 (5.97%) | $16.35 | $15.37 | 1.02 M | $2.01 B |
| 01/12/2026 | $14.95 | $15.29 (2.27%) | $15.35 | $14.82 | 1.02 M | $1.89 B |
| 01/09/2026 | $15.16 | $15.01 (-0.99%) | $15.19 | $14.77 | 809.53 K | $1.85 B |
| 01/08/2026 | $14.74 | $15.09 (2.37%) | $15.20 | $14.74 | 259.95 K | $1.86 B |
| 01/07/2026 | $14.83 | $14.75 (-0.54%) | $15.06 | $14.67 | 362.50 K | $1.82 B |
| 01/06/2026 | $15.70 | $14.88 (-5.22%) | $15.76 | $14.85 | 381.14 K | $1.84 B |
| 01/05/2026 | $16.30 | $15.60 (-4.29%) | $16.43 | $15.49 | 476.90 K | $1.92 B |
| 01/02/2026 | $15.53 | $15.94 (2.64%) | $15.97 | $15.33 | 254.10 K | $1.97 B |
| 12/31/2025 | $15.71 | $15.43 (-1.78%) | $15.72 | $15.39 | 235.30 K | $1.90 B |
| 12/30/2025 | $15.52 | $15.67 (0.97%) | $15.83 | $15.47 | 370.49 K | $1.93 B |
| 12/29/2025 | $15.28 | $15.44 (1.05%) | $15.60 | $15.25 | 373.70 K | $1.90 B |
| 12/26/2025 | $15.25 | $15.21 (-0.26%) | $15.30 | $15.12 | 116.10 K | $1.88 B |
| 12/24/2025 | $15.11 | $15.19 (0.53%) | $15.27 | $15.00 | 112.85 K | $1.87 B |
| 12/23/2025 | $15.39 | $15.20 (-1.23%) | $15.40 | $15.17 | 231.50 K | $1.87 B |
| 12/22/2025 | $15.11 | $15.32 (1.39%) | $15.56 | $15.08 | 247.50 K | $1.89 B |
| 12/19/2025 | $15.08 | $14.99 (-0.6%) | $15.10 | $14.86 | 301.40 K | $1.85 B |
| 12/18/2025 | $15.74 | $15.00 (-4.7%) | $15.74 | $14.48 | 583.50 K | $1.85 B |
| 12/17/2025 | $15.70 | $15.67 (-0.19%) | $15.98 | $15.64 | 322.20 K | $1.93 B |
| 12/16/2025 | $15.70 | $15.65 (-0.32%) | $15.87 | $15.54 | 645.31 K | $1.93 B |
| 12/15/2025 | $15.85 | $15.86 (0.06%) | $15.96 | $15.56 | 565.85 K | $1.96 B |
| 12/12/2025 | $15.97 | $15.76 (-1.31%) | $16.01 | $15.54 | 895.33 K | $1.94 B |
| 12/11/2025 | $15.55 | $15.88 (2.12%) | $15.93 | $15.35 | 382.40 K | $1.96 B |
| 12/10/2025 | $15.31 | $15.64 (2.16%) | $15.66 | $15.00 | 1.04 M | $1.93 B |
| 12/09/2025 | $14.16 | $15.25 (7.7%) | $15.27 | $14.16 | 548.86 K | $1.88 B |
| 12/08/2025 | $14.43 | $14.31 (-0.83%) | $14.48 | $14.20 | 795.40 K | $1.76 B |
| 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 |
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.
