5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
-20.91%
YEAR-TO-DATE PERFORMANCE
-18.29%
1 YEAR PERFORMANCE
+46.75%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $8.01 | $8.11 (1.25%) | $8.15 | $8.01 | 132.32 K | $1.00 B |
| 07/02/2025 | $7.94 | $8.04 (1.26%) | $8.04 | $7.90 | 305.51 K | $998.13 M |
| 07/01/2025 | $7.94 | $7.91 (-0.38%) | $7.95 | $7.67 | 311.20 K | $981.99 M |
| 06/30/2025 | $7.81 | $7.89 (1.02%) | $7.93 | $7.79 | 228.73 K | $979.51 M |
| 06/27/2025 | $8.00 | $7.81 (-2.38%) | $8.00 | $7.79 | 374.23 K | $969.57 M |
| 06/26/2025 | $7.76 | $7.96 (2.58%) | $7.97 | $7.76 | 362.70 K | $988.20 M |
| 06/25/2025 | $7.69 | $7.77 (1.04%) | $7.78 | $7.61 | 296.00 K | $964.61 M |
| 06/24/2025 | $7.60 | $7.70 (1.32%) | $7.85 | $7.54 | 316.70 K | $955.92 M |
| 06/23/2025 | $8.04 | $7.77 (-3.36%) | $8.07 | $7.74 | 302.30 K | $964.61 M |
| 06/20/2025 | $8.00 | $7.97 (-0.38%) | $8.10 | $7.84 | 334.55 K | $989.44 M |
| 06/18/2025 | $7.90 | $7.83 (-0.89%) | $7.94 | $7.79 | 177.70 K | $972.06 M |
| 06/17/2025 | $7.89 | $7.91 (0.25%) | $8.10 | $7.89 | 184.70 K | $981.99 M |
| 06/16/2025 | $7.94 | $7.87 (-0.88%) | $7.98 | $7.83 | 234.02 K | $977.02 M |
| 06/13/2025 | $7.88 | $7.94 (0.76%) | $7.94 | $7.75 | 403.44 K | $985.71 M |
| 06/12/2025 | $7.72 | $7.83 (1.42%) | $7.83 | $7.66 | 243.00 K | $972.06 M |
| 06/11/2025 | $7.78 | $7.81 (0.39%) | $7.82 | $7.71 | 199.90 K | $969.57 M |
| 06/10/2025 | $7.77 | $7.72 (-0.64%) | $7.77 | $7.63 | 360.20 K | $958.40 M |
| 06/09/2025 | $7.61 | $7.71 (1.31%) | $7.79 | $7.59 | 601.90 K | $957.16 M |
| 06/06/2025 | $7.45 | $7.58 (1.74%) | $7.63 | $7.45 | 313.30 K | $941.02 M |
| 06/05/2025 | $7.52 | $7.39 (-1.73%) | $7.52 | $7.29 | 206.00 K | $917.43 M |
| 06/04/2025 | $7.51 | $7.43 (-1.07%) | $7.56 | $7.36 | 296.52 K | $922.40 M |
| 06/03/2025 | $7.17 | $7.49 (4.46%) | $7.53 | $7.16 | 318.10 K | $929.85 M |
| 06/02/2025 | $7.14 | $7.18 (0.56%) | $7.25 | $6.99 | 261.50 K | $891.36 M |
| 05/30/2025 | $7.14 | $7.03 (-1.54%) | $7.14 | $6.95 | 148.80 K | $872.74 M |
| 05/29/2025 | $7.25 | $7.18 (-0.97%) | $7.27 | $7.16 | 160.72 K | $891.36 M |
| 05/28/2025 | $7.25 | $7.22 (-0.41%) | $7.36 | $7.16 | 230.71 K | $896.33 M |
| 05/27/2025 | $7.25 | $7.20 (-0.69%) | $7.40 | $7.03 | 319.42 K | $893.85 M |
| 05/23/2025 | $6.76 | $7.05 (4.29%) | $7.06 | $6.76 | 199.44 K | $875.22 M |
| 05/22/2025 | $6.87 | $6.85 (-0.29%) | $6.91 | $6.74 | 403.70 K | $850.40 M |
| 05/21/2025 | $7.02 | $6.88 (-1.99%) | $7.11 | $6.87 | 1.38 M | $854.12 M |
| 05/20/2025 | $7.13 | $7.07 (-0.84%) | $7.21 | $7.07 | 172.90 K | $877.71 M |
| 05/19/2025 | $6.99 | $7.18 (2.72%) | $7.28 | $6.91 | 270.92 K | $891.36 M |
| 05/16/2025 | $7.18 | $7.10 (-1.11%) | $7.23 | $7.05 | 432.60 K | $881.43 M |
| 05/15/2025 | $7.12 | $7.14 (0.28%) | $7.19 | $7.01 | 594.31 K | $886.40 M |
| 05/14/2025 | $7.21 | $7.19 (-0.28%) | $7.35 | $7.13 | 870.51 K | $892.60 M |
| 05/13/2025 | $7.26 | $7.27 (0.14%) | $7.32 | $7.14 | 552.80 K | $902.54 M |
| 05/12/2025 | $7.14 | $7.17 (0.42%) | $7.35 | $7.02 | 1.03 M | $890.12 M |
| 05/09/2025 | $6.82 | $6.83 (0.15%) | $7.04 | $6.78 | 678.60 K | $847.90 M |
| 05/08/2025 | $7.00 | $6.79 (-3%) | $7.00 | $6.46 | 234.80 K | $842.93 M |
| 05/07/2025 | $6.84 | $6.81 (-0.44%) | $6.88 | $6.66 | 264.90 K | $845.42 M |
| 05/06/2025 | $6.66 | $6.66 (0%) | $6.79 | $6.62 | 204.61 K | $826.79 M |
| 05/05/2025 | $6.72 | $6.59 (-1.93%) | $6.72 | $6.56 | 260.86 K | $818.10 M |
| 05/02/2025 | $6.74 | $6.76 (0.3%) | $6.91 | $6.73 | 311.93 K | $839.21 M |
| 05/01/2025 | $6.56 | $6.69 (1.98%) | $6.79 | $6.56 | 293.60 K | $830.52 M |
| 04/30/2025 | $6.58 | $6.55 (-0.46%) | $6.58 | $6.42 | 617.60 K | $813.14 M |
| 04/29/2025 | $6.55 | $6.66 (1.68%) | $6.75 | $6.46 | 330.10 K | $826.79 M |
| 04/28/2025 | $6.68 | $6.53 (-2.25%) | $6.69 | $6.49 | 393.30 K | $810.65 M |
| 04/25/2025 | $6.58 | $6.66 (1.22%) | $6.67 | $6.53 | 293.34 K | $826.79 M |
| 04/24/2025 | $6.48 | $6.63 (2.31%) | $6.75 | $6.48 | 228.70 K | $823.07 M |
| 04/23/2025 | $6.57 | $6.41 (-2.44%) | $6.57 | $6.36 | 190.60 K | $795.76 M |
| 04/22/2025 | $6.54 | $6.47 (-1.07%) | $6.59 | $6.44 | 196.60 K | $803.21 M |
| 04/21/2025 | $6.68 | $6.43 (-3.74%) | $6.68 | $6.39 | 217.30 K | $798.24 M |
| 04/17/2025 | $6.76 | $6.73 (-0.44%) | $6.83 | $6.72 | 306.80 K | $835.48 M |
| 04/16/2025 | $6.76 | $6.71 (-0.74%) | $6.83 | $6.60 | 452.66 K | $833.00 M |
| 04/15/2025 | $6.56 | $6.78 (3.35%) | $6.87 | $6.54 | 710.10 K | $841.69 M |
| 04/14/2025 | $6.71 | $6.54 (-2.53%) | $6.74 | $6.48 | 516.82 K | $811.90 M |
| 04/11/2025 | $6.50 | $6.54 (0.62%) | $6.55 | $6.29 | 215.60 K | $811.90 M |
| 04/10/2025 | $6.89 | $6.42 (-6.82%) | $6.89 | $6.33 | 395.11 K | $797.00 M |
| 04/09/2025 | $6.34 | $7.08 (11.67%) | $7.17 | $6.25 | 557.23 K | $878.93 M |
| 04/08/2025 | $6.96 | $6.41 (-7.9%) | $6.96 | $6.26 | 386.75 K | $795.76 M |
| 04/07/2025 | $6.40 | $6.66 (4.06%) | $6.80 | $6.18 | 339.60 K | $826.79 M |
| 04/04/2025 | $7.22 | $6.52 (-9.7%) | $7.22 | $6.48 | 536.62 K | $809.41 M |
| 04/03/2025 | $7.82 | $7.53 (-3.71%) | $8.01 | $7.51 | 464.00 K | $934.80 M |
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.
