-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+1.71% -
3 MONTH PERFORMANCE
+12.26% -
6 MONTH PERFORMANCE
+2.59% -
YEAR-TO-DATE PERFORMANCE
+27.41% -
1 YEAR PERFORMANCE
+3.84%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.99 | $5.96 (-0.5%) | $6.08 | $5.90 | 245,005 | $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 |
| 08/13/2024 | $6.03 | $5.96 (-1.16%) | $6.03 | $5.84 | 147,733 | $739.13 M |
| 08/12/2024 | $5.88 | $5.99 (1.87%) | $6.14 | $5.81 | 294,700 | $742.85 M |
| 08/09/2024 | $5.68 | $5.90 (3.87%) | $5.93 | $5.63 | 213,500 | $731.69 M |
| 08/08/2024 | $5.56 | $5.63 (1.26%) | $5.93 | $5.50 | 188,208 | $698.21 M |
| 08/07/2024 | $5.44 | $5.26 (-3.31%) | $5.47 | $5.26 | 80,000 | $652.32 M |
| 08/06/2024 | $5.12 | $5.29 (3.32%) | $5.36 | $5.03 | 180,413 | $656.04 M |
| 08/05/2024 | $5.09 | $4.97 (-2.36%) | $5.09 | $4.73 | 219,800 | $616.07 M |
| 08/02/2024 | $5.42 | $5.23 (-3.51%) | $5.45 | $5.19 | 264,700 | $648.29 M |
| 08/01/2024 | $5.57 | $5.54 (-0.54%) | $5.60 | $5.41 | 321,900 | $686.72 M |
| 07/31/2024 | $5.58 | $5.59 (0.18%) | $5.68 | $5.56 | 110,532 | $692.92 M |
| 07/30/2024 | $5.45 | $5.55 (1.83%) | $5.55 | $5.40 | 111,700 | $687.96 M |
| 07/29/2024 | $5.61 | $5.47 (-2.5%) | $5.61 | $5.45 | 53,200 | $678.04 M |
| 07/26/2024 | $5.55 | $5.55 (0%) | $5.67 | $5.50 | 72,903 | $687.96 M |
| 07/25/2024 | $5.38 | $5.53 (2.79%) | $5.53 | $5.33 | 104,300 | $685.48 M |
| 07/24/2024 | $5.54 | $5.38 (-2.89%) | $5.58 | $5.38 | 78,020 | $666.89 M |
| 07/23/2024 | $5.48 | $5.57 (1.64%) | $5.57 | $5.42 | 93,800 | $690.44 M |
| 07/22/2024 | $5.48 | $5.55 (1.28%) | $5.55 | $5.39 | 71,081 | $687.96 M |
| 07/19/2024 | $5.50 | $5.47 (-0.55%) | $5.60 | $5.45 | 100,416 | $678.04 M |
| 07/18/2024 | $5.65 | $5.56 (-1.59%) | $5.70 | $5.52 | 117,963 | $689.20 M |
| 07/17/2024 | $5.67 | $5.61 (-1.06%) | $5.87 | $5.61 | 284,902 | $695.40 M |
| 07/16/2024 | $5.68 | $5.66 (-0.35%) | $5.71 | $5.61 | 86,840 | $701.60 M |
| 07/15/2024 | $5.46 | $5.65 (3.48%) | $5.70 | $5.44 | 105,214 | $700.36 M |
| 07/12/2024 | $5.46 | $5.47 (0.18%) | $5.53 | $5.42 | 49,514 | $678.04 M |
| 07/11/2024 | $5.28 | $5.39 (2.08%) | $5.42 | $5.28 | 152,576 | $668.13 M |
| 07/10/2024 | $5.23 | $5.30 (1.34%) | $5.31 | $5.21 | 109,020 | $656.97 M |
| 07/09/2024 | $5.36 | $5.29 (-1.31%) | $5.38 | $5.24 | 141,963 | $655.73 M |
| 07/08/2024 | $5.42 | $5.41 (-0.18%) | $5.50 | $5.38 | 93,997 | $670.61 M |
| 07/05/2024 | $5.50 | $5.41 (-1.64%) | $5.55 | $5.34 | 87,577 | $670.61 M |
| 07/03/2024 | $5.45 | $5.54 (1.65%) | $5.55 | $5.45 | 50,430 | $686.72 M |
| 07/02/2024 | $5.27 | $5.47 (3.8%) | $5.48 | $5.27 | 117,352 | $678.04 M |
| 07/01/2024 | $5.46 | $5.30 (-2.93%) | $5.46 | $5.29 | 62,299 | $656.97 M |