5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
+60.44%
6 MONTH PERFORMANCE
+82.30%
YEAR-TO-DATE PERFORMANCE
+3.52%
1 YEAR PERFORMANCE
+134.62%
Enerflex Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/27/2024 | $9.74 | $9.71 (-0.31%) | $9.82 | $9.64 | 977,828 | $1.20 B |
| 12/26/2024 | $9.85 | $9.81 (-0.41%) | $9.88 | $9.66 | 512,847 | $1.22 B |
| 12/24/2024 | $9.74 | $9.83 (0.92%) | $9.85 | $9.60 | 294,605 | $1.22 B |
| 12/23/2024 | $9.27 | $9.65 (4.1%) | $9.68 | $9.27 | 346,300 | $1.20 B |
| 12/20/2024 | $9.33 | $9.37 (0.43%) | $9.53 | $9.25 | 332,111 | $1.16 B |
| 12/19/2024 | $9.61 | $9.41 (-2.08%) | $9.76 | $9.39 | 402,819 | $1.17 B |
| 12/18/2024 | $9.62 | $9.44 (-1.87%) | $9.87 | $9.39 | 544,044 | $1.17 B |
| 12/17/2024 | $9.71 | $9.65 (-0.62%) | $9.71 | $9.45 | 327,100 | $1.20 B |
| 12/16/2024 | $9.43 | $9.71 (2.97%) | $9.74 | $9.41 | 425,379 | $1.20 B |
| 12/13/2024 | $9.49 | $9.48 (-0.11%) | $9.60 | $9.41 | 211,034 | $1.18 B |
| 12/12/2024 | $9.57 | $9.49 (-0.84%) | $9.62 | $9.44 | 180,500 | $1.18 B |
| 12/11/2024 | $9.65 | $9.64 (-0.1%) | $9.76 | $9.55 | 251,811 | $1.20 B |
| 12/10/2024 | $9.55 | $9.60 (0.52%) | $9.68 | $9.45 | 310,518 | $1.19 B |
| 12/09/2024 | $9.20 | $9.49 (3.15%) | $9.82 | $9.20 | 618,600 | $1.18 B |
| 12/06/2024 | $9.45 | $9.19 (-2.75%) | $9.56 | $9.15 | 362,900 | $1.14 B |
| 12/05/2024 | $9.30 | $9.52 (2.37%) | $9.55 | $9.24 | 225,700 | $1.18 B |
| 12/04/2024 | $9.26 | $9.23 (-0.32%) | $9.48 | $9.15 | 296,430 | $1.14 B |
| 12/03/2024 | $9.17 | $9.22 (0.55%) | $9.30 | $9.08 | 260,601 | $1.14 B |
| 12/02/2024 | $9.23 | $9.14 (-0.98%) | $9.29 | $8.92 | 274,800 | $1.13 B |
| 11/29/2024 | $9.34 | $9.15 (-2.03%) | $9.34 | $9.14 | 117,824 | $1.14 B |
| 11/27/2024 | $9.25 | $9.25 (0%) | $9.41 | $9.19 | 236,307 | $1.15 B |
| 11/26/2024 | $9.30 | $9.21 (-0.97%) | $9.34 | $9.06 | 1.44 M | $1.14 B |
| 11/25/2024 | $9.50 | $9.38 (-1.26%) | $9.54 | $9.29 | 489,907 | $1.17 B |
| 11/22/2024 | $9.18 | $9.40 (2.4%) | $9.52 | $9.11 | 457,800 | $1.17 B |
| 11/21/2024 | $9.17 | $9.24 (0.76%) | $9.24 | $9.04 | 381,100 | $1.15 B |
| 11/20/2024 | $8.77 | $9.04 (3.08%) | $9.04 | $8.77 | 358,200 | $1.12 B |
| 11/19/2024 | $8.80 | $8.78 (-0.23%) | $8.96 | $8.67 | 1.27 M | $1.09 B |
| 11/18/2024 | $8.49 | $8.84 (4.12%) | $8.93 | $8.26 | 592,400 | $1.10 B |
| 11/15/2024 | $8.11 | $8.34 (2.84%) | $8.48 | $7.98 | 445,100 | $1.04 B |
| 11/14/2024 | $7.92 | $7.99 (0.88%) | $8.07 | $7.45 | 520,323 | $998.75 M |
| 11/13/2024 | $7.51 | $7.58 (0.93%) | $7.69 | $7.41 | 220,005 | $947.50 M |
| 11/12/2024 | $7.30 | $7.48 (2.47%) | $7.52 | $7.29 | 213,839 | $935.00 M |
| 11/11/2024 | $7.29 | $7.24 (-0.69%) | $7.31 | $7.21 | 171,300 | $905.00 M |
| 11/08/2024 | $7.35 | $7.25 (-1.36%) | $7.39 | $7.13 | 120,300 | $899.11 M |
| 11/07/2024 | $7.30 | $7.31 (0.14%) | $7.43 | $7.21 | 198,414 | $906.55 M |
| 11/06/2024 | $7.05 | $7.25 (2.84%) | $7.29 | $6.95 | 132,613 | $899.11 M |
| 11/05/2024 | $6.95 | $6.99 (0.58%) | $7.02 | $6.91 | 88,336 | $866.87 M |
| 11/04/2024 | $6.67 | $6.87 (3%) | $6.89 | $6.63 | 170,678 | $851.99 M |
| 11/01/2024 | $6.71 | $6.68 (-0.45%) | $6.89 | $6.67 | 175,515 | $828.42 M |
| 10/31/2024 | $6.50 | $6.61 (1.69%) | $6.65 | $6.41 | 121,003 | $819.74 M |
| 10/30/2024 | $6.45 | $6.44 (-0.16%) | $6.48 | $6.37 | 132,500 | $798.66 M |
| 10/29/2024 | $6.51 | $6.38 (-2%) | $6.51 | $6.35 | 129,807 | $791.22 M |
| 10/28/2024 | $6.36 | $6.47 (1.73%) | $6.49 | $6.31 | 96,300 | $802.38 M |
| 10/25/2024 | $6.54 | $6.48 (-0.92%) | $6.56 | $6.43 | 88,200 | $803.62 M |
| 10/24/2024 | $6.36 | $6.44 (1.26%) | $6.47 | $6.36 | 91,900 | $798.66 M |
| 10/23/2024 | $6.45 | $6.39 (-0.93%) | $6.45 | $6.36 | 139,247 | $792.46 M |
| 10/22/2024 | $6.66 | $6.44 (-3.3%) | $6.66 | $6.41 | 111,500 | $798.66 M |
| 10/21/2024 | $6.55 | $6.60 (0.76%) | $6.68 | $6.49 | 123,200 | $818.50 M |
| 10/18/2024 | $6.54 | $6.56 (0.31%) | $6.57 | $6.34 | 104,600 | $813.54 M |
| 10/17/2024 | $6.58 | $6.52 (-0.91%) | $6.60 | $6.47 | 88,000 | $808.58 M |
| 10/16/2024 | $6.46 | $6.52 (0.93%) | $6.56 | $6.44 | 92,016 | $808.58 M |
| 10/15/2024 | $6.40 | $6.42 (0.31%) | $6.46 | $6.36 | 149,800 | $796.18 M |