Enerflex Ltd.
22.57USD
+0.0300 (+0.13%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 22.54 | 1,392,500 |
| Fr 09/04/26 | 22.26 | 373,800 |
| Th 09/03/26 | 22.10 | 484,400 |
| We 09/02/26 | 21.32 | 678,000 |
| Tu 09/01/26 | 20.36 | 376,580 |
| Mo 08/31/26 | 20.40 | 453,479 |
| Fr 08/28/26 | 20.00 | 260,787 |
| Th 08/27/26 | 20.80 | 416,232 |
| We 08/26/26 | 19.87 | 432,779 |
| Tu 08/25/26 | 19.72 | 302,722 |
| Mo 08/24/26 | 19.72 | 443,839 |
| Fr 08/21/26 | 20.34 | 296,900 |
| Th 08/20/26 | 20.09 | 727,800 |
| We 08/19/26 | 20.57 | 2,188,000 |
| Tu 08/18/26 | 21.71 | 214,600 |
| Mo 08/17/26 | 22.48 | 508,200 |
| Fr 08/14/26 | 22.45 | 337,100 |
| Th 08/13/26 | 21.48 | 565,000 |
| We 08/12/26 | 21.42 | 1,751,000 |
| Tu 08/11/26 | 20.82 | 1,078,800 |
| Mo 08/10/26 | 20.51 | 1,054,900 |
| Fr 08/07/26 | 19.96 | 609,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 20.68 | 1,154,200 |
| We 08/05/26 | 21.99 | 754,200 |
| Tu 08/04/26 | 22.25 | 899,800 |
| Mo 08/03/26 | 21.77 | 133,900 |
| Fr 07/31/26 | 22.28 | 884,600 |
| Th 07/30/26 | 22.07 | 933,400 |
| We 07/29/26 | 21.13 | 532,700 |
| Tu 07/28/26 | 21.67 | 1,110,900 |
| Mo 07/27/26 | 22.49 | 485,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 23.03 | 583,100 |
| Mo 07/06/26 | 22.64 | 387,600 |
| Th 07/02/26 | 23.08 | 532,400 |
| We 07/01/26 | 23.57 | 177,900 |
| Tu 06/30/26 | 24.51 | 349,300 |
| Mo 06/29/26 | 24.80 | 504,500 |
| Fr 06/26/26 | 24.95 | 407,300 |
| Th 06/25/26 | 24.62 | 529,800 |
| We 06/24/26 | 24.11 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 25.91 | 243,900 |
| Tu 06/02/26 | 26.24 | 372,400 |
| Mo 06/01/26 | 25.37 | 504,800 |
| Fr 05/29/26 | 24.92 | 1,087,200 |
| Th 05/28/26 | 24.92 | 497,800 |
| We 05/27/26 | 25.32 | 793,900 |
| Tu 05/26/26 | 27.08 | 857,700 |
| Fr 05/22/26 | 27.40 | 212,400 |
| Th 05/21/26 | 27.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 27.16 | 387,500 |
| Th 04/30/26 | 26.82 | 373,700 |
| We 04/29/26 | 26.34 | 299,200 |
| Tu 04/28/26 | 25.42 | 931,100 |
| Mo 04/27/26 | 25.57 | 731,800 |
| Fr 04/24/26 | 25.68 | 406,900 |
| Th 04/23/26 | 24.88 | 339,200 |
| We 04/22/26 | 24.47 | 469,400 |
| Tu 04/21/26 | 23.13 | 367,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 20.92 | 782,600 |
| Mo 03/30/26 | 20.55 | 572,100 |
| Fr 03/27/26 | 21.55 | 1,169,400 |
| Th 03/26/26 | 21.32 | 279,000 |
| We 03/25/26 | 21.71 | 512,700 |
| Tu 03/24/26 | 21.35 | 470,200 |
| Mo 03/23/26 | 21.05 | 1,078,500 |
| Fr 03/20/26 | 21.35 | 1,447,700 |
| Th 03/19/26 | 21.63 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 22.40 | 1,573,200 |
| Th 02/26/26 | 23.23 | 866,000 |
| We 02/25/26 | 19.86 | 509,100 |
| Tu 02/24/26 | 19.95 | 328,300 |
| Mo 02/23/26 | 19.31 | 286,200 |
| Fr 02/20/26 | 19.45 | 473,900 |
| Th 02/19/26 | 19.43 | 409,500 |
| We 02/18/26 | 19.42 | 391,000 |
| Tu 02/17/26 | 19.02 | 626,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 17.47 | 501,800 |
| Mo 01/26/26 | 16.94 | 283,900 |
| Fr 01/23/26 | 16.46 | 274,500 |
| Th 01/22/26 | 16.73 | 445,200 |
| We 01/21/26 | 16.85 | 234,500 |
| Tu 01/20/26 | 16.22 | 398,400 |
| Fr 01/16/26 | 16.21 | 354,300 |
| Th 01/15/26 | 16.28 | 336,800 |
| We 01/14/26 | 15.98 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 15.20 | 231,500 |
| Mo 12/22/25 | 15.32 | 247,500 |
| Fr 12/19/25 | 14.99 | 301,400 |
| Th 12/18/25 | 15.00 | 583,500 |
| We 12/17/25 | 15.67 | 322,200 |
| Tu 12/16/25 | 15.65 | 645,300 |
| Mo 12/15/25 | 15.86 | 565,800 |
| Fr 12/12/25 | 15.76 | 895,300 |
| Th 12/11/25 | 15.88 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 13.34 | 693,300 |
| We 11/19/25 | 13.48 | 487,300 |
| Tu 11/18/25 | 13.05 | 769,400 |
| Mo 11/17/25 | 12.86 | 1,074,200 |
| Fr 11/14/25 | 13.31 | 509,100 |
| Th 11/13/25 | 12.96 | 471,300 |
| We 11/12/25 | 13.53 | 470,600 |
| Tu 11/11/25 | 13.62 | 674,000 |
| Mo 11/10/25 | 13.55 | 820,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 11.28 | 256,700 |
| Mo 10/20/25 | 11.13 | 187,300 |
| Fr 10/17/25 | 10.77 | 484,500 |
| Th 10/16/25 | 10.73 | 268,700 |
| We 10/15/25 | 10.92 | 290,100 |
| Tu 10/14/25 | 10.85 | 624,600 |
| Mo 10/13/25 | 11.16 | 298,400 |
| Fr 10/10/25 | 10.78 | 647,600 |
| Th 10/09/25 | 11.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 10.73 | 354,600 |
| Th 09/18/25 | 10.75 | 302,300 |
| We 09/17/25 | 10.73 | 410,700 |
| Tu 09/16/25 | 10.77 | 337,000 |
| Mo 09/15/25 | 10.75 | 528,800 |
| Fr 09/12/25 | 10.58 | 240,200 |
| Th 09/11/25 | 10.49 | 387,800 |
| We 09/10/25 | 10.30 | 303,000 |
| Tu 09/09/25 | 10.14 | 451,700 |
| Fr 07/24/26 | 22.76 | 846,700 |
| Th 07/23/26 | 23.88 | 413,500 |
| We 07/22/26 | 23.72 | 351,700 |
| Tu 07/21/26 | 23.97 | 568,800 |
| Mo 07/20/26 | 23.06 | 256,300 |
| Fr 07/17/26 | 23.46 | 246,500 |
| Th 07/16/26 | 23.46 | 418,800 |
| We 07/15/26 | 23.81 | 288,500 |
| Tu 07/14/26 | 24.26 | 289,100 |
| Mo 07/13/26 | 23.83 | 289,900 |
| Fr 07/10/26 | 23.86 | 361,600 |
| Th 07/09/26 | 24.09 | 167,300 |
| We 07/08/26 | 24.41 | 450,500 |
| 275,600 |
| Tu 06/23/26 | 25.25 | 441,500 |
| Mo 06/22/26 | 25.82 | 490,300 |
| Th 06/18/26 | 24.15 | 669,100 |
| We 06/17/26 | 23.72 | 339,300 |
| Tu 06/16/26 | 23.68 | 393,100 |
| Mo 06/15/26 | 24.05 | 538,400 |
| Fr 06/12/26 | 24.30 | 348,600 |
| Th 06/11/26 | 23.99 | 882,400 |
| We 06/10/26 | 23.91 | 965,300 |
| Tu 06/09/26 | 24.71 | 273,400 |
| Mo 06/08/26 | 24.85 | 442,600 |
| Fr 06/05/26 | 24.15 | 731,800 |
| Th 06/04/26 | 26.38 | 218,500 |
| 249,500 |
| We 05/20/26 | 27.75 | 1,628,600 |
| Tu 05/19/26 | 28.09 | 338,900 |
| Mo 05/18/26 | 28.16 | 239,800 |
| Fr 05/15/26 | 27.87 | 380,100 |
| Th 05/14/26 | 27.68 | 362,300 |
| We 05/13/26 | 27.39 | 1,157,200 |
| Tu 05/12/26 | 27.01 | 482,300 |
| Mo 05/11/26 | 26.69 | 762,100 |
| Fr 05/08/26 | 27.13 | 556,400 |
| Th 05/07/26 | 28.39 | 948,500 |
| We 05/06/26 | 27.05 | 701,900 |
| Tu 05/05/26 | 27.79 | 503,800 |
| Mo 05/04/26 | 27.43 | 828,500 |
| Mo 04/20/26 | 23.48 | 488,200 |
| Fr 04/17/26 | 22.88 | 416,500 |
| Th 04/16/26 | 23.53 | 322,300 |
| We 04/15/26 | 23.32 | 474,900 |
| Tu 04/14/26 | 22.66 | 575,000 |
| Mo 04/13/26 | 22.23 | 326,400 |
| Fr 04/10/26 | 21.42 | 1,005,600 |
| Th 04/09/26 | 21.08 | 678,500 |
| We 04/08/26 | 20.98 | 1,393,300 |
| Tu 04/07/26 | 20.50 | 569,200 |
| Mo 04/06/26 | 20.18 | 1,124,300 |
| Th 04/02/26 | 20.19 | 1,236,900 |
| We 04/01/26 | 19.89 | 533,800 |
| 1,205,300 |
| We 03/18/26 | 21.38 | 364,400 |
| Tu 03/17/26 | 21.28 | 442,700 |
| Mo 03/16/26 | 20.78 | 391,800 |
| Fr 03/13/26 | 20.93 | 250,300 |
| Th 03/12/26 | 21.03 | 556,700 |
| We 03/11/26 | 21.74 | 2,793,400 |
| Tu 03/10/26 | 22.04 | 230,700 |
| Mo 03/09/26 | 21.98 | 344,800 |
| Fr 03/06/26 | 21.67 | 311,500 |
| Th 03/05/26 | 21.82 | 349,900 |
| We 03/04/26 | 22.62 | 2,099,600 |
| Tu 03/03/26 | 22.23 | 668,100 |
| Mo 03/02/26 | 23.35 | 624,900 |
| Fr 02/13/26 | 18.95 | 569,000 |
| Th 02/12/26 | 18.09 | 255,900 |
| We 02/11/26 | 18.53 | 333,500 |
| Tu 02/10/26 | 18.23 | 317,500 |
| Mo 02/09/26 | 18.29 | 292,400 |
| Fr 02/06/26 | 17.83 | 299,400 |
| Th 02/05/26 | 16.84 | 428,800 |
| We 02/04/26 | 17.37 | 822,900 |
| Tu 02/03/26 | 19.53 | 698,400 |
| Mo 02/02/26 | 18.60 | 520,300 |
| Fr 01/30/26 | 18.36 | 430,000 |
| Th 01/29/26 | 18.11 | 322,300 |
| We 01/28/26 | 17.64 | 506,500 |
| 556,400 |
| Tu 01/13/26 | 16.33 | 1,021,900 |
| Mo 01/12/26 | 15.29 | 1,016,200 |
| Fr 01/09/26 | 15.01 | 809,500 |
| Th 01/08/26 | 15.09 | 259,900 |
| We 01/07/26 | 14.75 | 362,500 |
| Tu 01/06/26 | 14.88 | 381,100 |
| Mo 01/05/26 | 15.60 | 476,900 |
| Fr 01/02/26 | 15.94 | 254,100 |
| We 12/31/25 | 15.43 | 235,300 |
| Tu 12/30/25 | 15.67 | 370,300 |
| Mo 12/29/25 | 15.44 | 373,700 |
| Fr 12/26/25 | 15.21 | 116,100 |
| We 12/24/25 | 15.19 | 112,800 |
| 382,400 |
| We 12/10/25 | 15.64 | 1,038,600 |
| Tu 12/09/25 | 15.25 | 548,600 |
| Mo 12/08/25 | 14.31 | 795,400 |
| Fr 12/05/25 | 14.43 | 381,500 |
| Th 12/04/25 | 14.12 | 428,100 |
| We 12/03/25 | 13.74 | 388,700 |
| Tu 12/02/25 | 13.60 | 473,400 |
| Mo 12/01/25 | 13.96 | 367,000 |
| Fr 11/28/25 | 13.99 | 172,500 |
| We 11/26/25 | 13.79 | 319,100 |
| Tu 11/25/25 | 13.73 | 938,700 |
| Mo 11/24/25 | 13.74 | 591,600 |
| Fr 11/21/25 | 13.55 | 670,800 |
| Fr 11/07/25 | 13.39 | 395,300 |
| Th 11/06/25 | 13.37 | 913,200 |
| We 11/05/25 | 12.65 | 436,400 |
| Tu 11/04/25 | 12.61 | 370,300 |
| Mo 11/03/25 | 12.98 | 437,200 |
| Fr 10/31/25 | 12.59 | 541,500 |
| Th 10/30/25 | 12.53 | 347,300 |
| We 10/29/25 | 12.71 | 484,300 |
| Tu 10/28/25 | 12.55 | 507,600 |
| Mo 10/27/25 | 12.73 | 452,300 |
| Fr 10/24/25 | 12.46 | 465,400 |
| Th 10/23/25 | 12.06 | 446,000 |
| We 10/22/25 | 11.55 | 269,300 |
| 534,200 |
| We 10/08/25 | 11.53 | 732,800 |
| Tu 10/07/25 | 11.58 | 368,900 |
| Mo 10/06/25 | 11.42 | 892,900 |
| Fr 10/03/25 | 11.27 | 522,000 |
| Th 10/02/25 | 10.98 | 294,200 |
| We 10/01/25 | 11.01 | 281,500 |
| Tu 09/30/25 | 10.78 | 251,700 |
| Mo 09/29/25 | 10.87 | 220,000 |
| Fr 09/26/25 | 10.99 | 178,300 |
| Th 09/25/25 | 11.12 | 366,200 |
| We 09/24/25 | 10.89 | 434,500 |
| Tu 09/23/25 | 11.05 | 408,500 |
| Mo 09/22/25 | 10.93 | 517,500 |
| Mo 09/08/25 | 10.06 | 531,600 |