Enerflex Ltd. - EFX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.46	26.65	26.65	26.98	26.28	575,625
February 19, 2026	26.91	26.62	26.62	27.25	26.36	485,200
February 18, 2026	26.35	26.73	26.73	27.04	26.18	549,947
February 17, 2026	25.85	25.96	25.96	26.44	25.5	885,780
February 13, 2026	24.48	25.83	25.83	26.11	24.48	441,941
February 12, 2026	25.19	24.65	24.65	25.19	24.05	428,948
February 11, 2026	24.99	25.18	25.18	25.37	24.66	516,341
February 10, 2026	24.64	24.75	24.75	24.75	24.26	587,927
February 09, 2026	24.14	24.79	24.79	25.17	24.12	541,700
February 06, 2026	23.44	24.38	24.38	24.62	23.44	626,893
February 05, 2026	23.41	23.02	23.02	23.71	22.67	734,547
February 04, 2026	26.3	23.72	23.72	26.37	23.51	1.24M
February 03, 2026	25.59	26.67	26.67	26.81	25.34	787,912
February 02, 2026	24.62	25.41	25.41	25.54	24.49	782,802
January 30, 2026	24.15	24.99	24.99	25.15	24.15	992,132
January 29, 2026	24.1	24.45	24.45	24.89	23.84	504,334
January 28, 2026	23.73	23.93	23.93	24.22	23.56	639,310
January 27, 2026	23.24	23.73	23.73	23.73	23.24	395,700
January 26, 2026	22.9	23.22	23.22	23.22	22.51	490,500
January 23, 2026	23.27	22.57	22.57	23.65	22.49	636,404
January 22, 2026	23.12	23.1	23.1	23.39	22.92	826,108
January 21, 2026	22.61	23.33	23.33	23.36	22.61	352,300
January 20, 2026	22.38	22.4	22.4	22.71	22.29	502,100
January 19, 2026	22.26	22.26	22.26	22.37	21.96	84,131
January 16, 2026	22.72	22.54	22.54	22.8	22.35	534,100
January 15, 2026	22.15	22.62	22.62	22.94	22.08	657,200
January 14, 2026	22.74	22.15	22.15	22.81	22.04	538,500
January 13, 2026	21.25	22.68	22.68	22.69	21.25	1.12M
January 12, 2026	20.83	21.21	21.21	21.31	20.72	531,900
January 09, 2026	20.97	20.84	20.84	21.15	20.51	475,450
January 08, 2026	20.45	20.97	20.97	21.07	20.4	299,844
January 07, 2026	20.65	20.42	20.42	20.78	20.31	680,200
January 06, 2026	21.39	20.56	20.56	21.72	20.48	508,400
January 05, 2026	22.24	21.44	21.44	22.61	21.31	555,300
January 02, 2026	21.24	21.85	21.85	21.93	21.1	182,060
December 31, 2025	21.42	21.16	21.16	21.52	21.14	178,692
December 30, 2025	21.18	21.47	21.47	21.68	21.18	361,800
December 29, 2025	20.9	21.18	21.18	21.37	20.75	300,625
December 23, 2025	21.09	20.82	20.82	21.1	20.77	204,927
December 22, 2025	20.88	21.11	21.11	21.41	20.84	191,900
December 19, 2025	20.61	20.7	20.7	20.78	20.43	675,051
December 18, 2025	21.77	20.68	20.68	21.77	19.94	679,827
December 17, 2025	21.61	21.59	21.59	22.03	21.55	788,960
December 16, 2025	21.65	21.53	21.53	21.83	21.39	514,600
December 15, 2025	21.86	21.81	21.81	21.98	21.43	515,221
December 12, 2025	21.87	21.69	21.69	22.07	21.46	699,235
December 11, 2025	21.46	21.85	21.85	21.92	21.28	445,895
December 10, 2025	21.21	21.6	21.6	21.6	20.84	628,940
December 09, 2025	20.13	21.13	21.13	21.14	20.13	691,853
December 08, 2025	19.83	19.86	19.86	20.01	19.63	430,700
December 05, 2025	19.62	19.96	19.96	20.08	19.55	313,900
December 04, 2025	19.29	19.72	19.72	19.75	19.1	752,800
December 03, 2025	19.2	19.2	19.2	19.58	18.96	427,200
December 02, 2025	19.53	19.01	19.01	19.53	18.95	427,016
December 01, 2025	19.6	19.54	19.54	19.9	19.52	207,500
November 28, 2025	19.24	19.43	19.43	19.67	19.23	123,612
November 27, 2025	19.5	19.28	19.28	19.5	19.23	43,100
November 26, 2025	19.27	19.38	19.38	19.56	19.23	449,434
November 25, 2025	19.23	19.34	19.34	19.45	18.8	595,800
November 24, 2025	19.16	19.38	19.38	19.44	19.1	677,900

Enerflex Ltd. (EFX.TO) TSX