Free Trial

Enerflex (ENRFF) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ENRFF Stock Alerts
$5.72
-0.09 (-1.55%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC Filings

Enerflex Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
-2.89%
3 Month
Performance
+10.00%
6 Month
Performance
+33.33%
Year-To-Date
Performance
+22.48%
1 Year
Performance
-3.87%
Receive ENRFF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enerflex and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ENRFF Stock Chart for Thursday, April, 25, 2024

ENRFF Chart by TradingView

Enerflex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$5.68$5.81
+2.29%		$5.82$5.7067,752 shs$0.00
04/23/2024$5.75$5.68
-1.22%		$5.77$5.5977,610 shs$0.00
04/22/2024$5.75$5.75$5.86$5.64145,302 shs$0.00
04/19/2024$5.83$5.66
-2.92%		$5.89$5.6593,100 shs$0.00
04/18/2024$5.93$5.83
-1.69%		$6.01$5.81152,234 shs$0.00
04/17/2024$6.02$5.93
-1.50%		$6.09$5.89103,296 shs$0.00
04/16/2024$6.14$6.02
-1.95%		$6.25$5.96258,065 shs$0.00
04/15/2024$6.14$6.14$6.28$6.01447,770 shs$0.00
04/12/2024$6.10$6.20
+1.64%		$6.26$6.02140,434 shs$0.00
04/11/2024$6.10$6.10$6.13$5.994.72 million shs$0.00
04/10/2024$6.19$6.10
-1.45%		$6.13$5.994.69 million shs$0.00
04/09/2024$6.19$6.19$6.27$6.15146,331 shs$0.00
04/08/2024$6.20$6.19
-0.16%		$6.27$6.15146,331 shs$0.00
04/05/2024$6.12$6.12$6.21$6.04124,534 shs$0.00
04/04/2024$6.15$6.12
-0.49%		$6.21$6.04124,534 shs$0.00
04/03/2024$5.80$6.15
+6.03%		$6.27$5.863.24 million shs$0.00
04/02/2024$5.83$5.80
-0.51%		$5.83$5.7726,570 shs$0.00
04/01/2024$5.83$5.83$5.91$5.8176,563 shs$0.00
03/29/2024$5.83$5.83$5.91$5.8176,563 shs$0.00
03/28/2024$5.86$5.83
-0.51%		$5.90$5.80426,483 shs$0.00
03/27/2024$5.90$5.86
-0.68%		$5.92$5.83318,866 shs$0.00
03/26/2024$5.89$5.90
+0.17%		$5.99$5.85366,459 shs$0.00
03/25/2024$5.89$5.89$5.98$5.87281,915 shs$0.00
03/22/2024$5.96$5.95
-0.17%		$6.01$5.94343,864 shs$0.00
03/21/2024$5.89$5.96
+1.19%		$5.97$5.88641,887 shs$0.00
03/20/2024$5.93$5.89
-0.67%		$5.93$5.85351,727 shs$0.00
03/19/2024$6.04$5.93
-1.82%		$6.04$5.93156,364 shs$0.00
03/18/2024$6.04$6.04$6.25$5.98174,882 shs$0.00
03/15/2024$6.16$6.16$6.16$6.03160,112 shs$0.00
03/14/2024$6.13$6.16
+0.49%		$6.16$6.03160,112 shs$0.00
03/13/2024$6.19$6.13
-0.97%		$6.20$6.1226,129 shs$0.00
03/12/2024$6.23$6.19
-0.64%		$6.32$6.15118,044 shs$0.00
03/11/2024$6.23$6.23$6.31$6.16596,617 shs$0.00
03/08/2024$6.28$6.23
-0.80%		$6.31$6.16240,194 shs$0.00
03/07/2024$6.23$6.28
+0.80%		$6.36$6.1543,716 shs$0.00
03/06/2024$6.25$6.23
-0.32%		$6.31$6.1736,724 shs$0.00
03/05/2024$6.22$6.25
+0.48%		$6.31$6.0981,365 shs$0.00
03/04/2024$6.22$6.22$6.25$5.90111,448 shs$0.00
03/01/2024$5.42$5.79
+6.83%		$6.39$5.72252,044 shs$0.00
02/29/2024$5.48$5.42
-1.09%		$5.46$5.3832,582 shs$0.00
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
02/28/2024$5.48$5.48$5.48$5.2542,504 shs$0.00
02/27/2024$5.29$5.48
+3.59%		$5.48$5.2526,004 shs$0.00
02/26/2024$5.24$5.29
+0.95%		$5.30$5.2025,144 shs$0.00
02/23/2024$5.18$5.28
+1.93%		$5.29$5.13155,024 shs$0.00
02/22/2024$5.10$5.18
+1.57%		$5.20$5.05192,020 shs$0.00
02/21/2024$5.10$5.10$5.20$5.0627,473 shs$0.00
02/20/2024$5.20$5.10
-1.92%		$5.20$5.0610,463 shs$0.00
02/19/2024$5.20$5.20$5.24$4.9727,773 shs$0.00
02/16/2024$4.90$5.20
+6.12%		$5.24$4.9722,188 shs$0.00
02/15/2024$4.85$4.90
+1.03%		$5.04$4.8510,551 shs$0.00
02/14/2024$5.11$4.85
-5.09%		$5.05$4.8437,964 shs$0.00
02/13/2024$5.17$5.11
-1.16%		$5.22$5.0645,672 shs$0.00
02/12/2024$5.17$5.17$5.24$5.1413,050 shs$0.00
02/09/2024$5.07$5.17
+1.97%		$5.24$5.1410,753 shs$0.00
02/08/2024$5.02$5.07
+1.00%		$5.07$4.9319,210 shs$0.00
02/07/2024$4.93$5.02
+1.83%		$5.06$4.9153,319 shs$0.00
02/06/2024$5.07$4.93
-2.76%		$5.10$4.9334,114 shs$0.00
02/05/2024$5.07$5.07$5.14$5.0568,859 shs$0.00
02/02/2024$5.16$5.16$5.27$5.1189,512 shs$0.00
02/01/2024$5.29$5.16
-2.46%		$5.27$5.1152,854 shs$0.00
01/31/2024$5.40$5.29
-2.04%		$5.40$5.2680,459 shs$0.00
01/30/2024$5.40$5.40$5.45$5.3454,312 shs$0.00
01/29/2024$5.43$5.40
-0.55%		$5.45$5.3454,312 shs$0.00
01/26/2024$5.20$5.43
+4.42%		$5.46$5.2942,326 shs$0.00
01/25/2024$5.09$5.20
+2.26%		$5.28$5.157,137 shs$0.00
01/24/2024$5.20$5.09
-2.21%		$5.21$5.0816,416 shs$0.00

Related Companies:
This page (OTCMKTS:ENRFF) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The World's First "$20 Trillion Drug?"
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits