5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
-3.76%
3 MONTH PERFORMANCE
-21.01%
6 MONTH PERFORMANCE
+28.91%
YEAR-TO-DATE PERFORMANCE
-22.91%
1 YEAR PERFORMANCE
+31.56%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $7.67 | $7.67 (0%) | $7.70 | $7.56 | 136,207 | $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 | $900.57 M |
| 03/03/2025 | $7.91 | $7.56 (-4.42%) | $8.02 | $7.48 | 732,400 | $937.78 M |
| 02/28/2025 | $7.83 | $7.97 (1.79%) | $8.00 | $7.74 | 358,307 | $988.64 M |
| 02/27/2025 | $8.58 | $7.86 (-8.39%) | $8.58 | $7.83 | 650,600 | $974.99 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 | $1.20 B |
| 01/29/2025 | $9.70 | $9.70 (0%) | $9.85 | $9.64 | 413,200 | $1.20 B |
| 01/28/2025 | $9.69 | $9.71 (0.21%) | $9.77 | $9.48 | 681,600 | $1.20 B |
| 01/27/2025 | $10.39 | $9.62 (-7.41%) | $10.39 | $9.61 | 434,027 | $1.19 B |
| 01/24/2025 | $10.29 | $10.44 (1.46%) | $10.53 | $10.26 | 191,115 | $1.30 B |
| 01/23/2025 | $10.42 | $10.24 (-1.73%) | $10.48 | $10.24 | 236,900 | $1.27 B |
| 01/22/2025 | $10.47 | $10.39 (-0.76%) | $10.50 | $10.21 | 404,743 | $1.29 B |
| 01/21/2025 | $10.38 | $10.47 (0.87%) | $10.61 | $10.27 | 407,014 | $1.30 B |
| 01/17/2025 | $10.35 | $10.44 (0.87%) | $10.50 | $10.25 | 292,426 | $1.30 B |
| 01/16/2025 | $10.02 | $10.27 (2.5%) | $10.29 | $9.98 | 1.14 M | $1.27 B |
| 01/15/2025 | $10.43 | $10.06 (-3.55%) | $10.43 | $10.02 | 553,150 | $1.25 B |
| 01/14/2025 | $9.92 | $10.28 (3.63%) | $10.34 | $9.92 | 333,141 | $1.28 B |
| 01/13/2025 | $9.70 | $9.92 (2.27%) | $10.14 | $9.67 | 385,714 | $1.23 B |
| 01/10/2025 | $10.28 | $9.80 (-4.67%) | $10.35 | $9.77 | 393,132 | $1.22 B |
| 01/08/2025 | $10.10 | $10.30 (1.98%) | $10.30 | $10.08 | 375,664 | $1.28 B |
| 01/07/2025 | $10.33 | $10.19 (-1.36%) | $10.35 | $10.08 | 429,800 | $1.26 B |
| 01/06/2025 | $10.36 | $10.29 (-0.68%) | $10.52 | $10.17 | 566,900 | $1.28 B |
| 01/03/2025 | $10.25 | $10.28 (0.29%) | $10.31 | $10.11 | 460,846 | $1.28 B |
| 01/02/2025 | $9.99 | $10.18 (1.9%) | $10.21 | $9.97 | 552,000 | $1.26 B |
| 12/31/2024 | $10.04 | $9.95 (-0.9%) | $10.14 | $9.89 | 770,437 | $1.23 B |
| 12/30/2024 | $9.86 | $10.01 (1.52%) | $10.17 | $9.72 | 549,800 | $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.
