Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.290 -0.060 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.990 9.000 8.780 8.870 1,192,747 -0.11(-1.22%)
Jan 30, 2017 9.270 9.270 8.940 8.980 160,909 -0.32(-3.44%)
Jan 27, 2017 9.370 9.390 9.300 9.300 149,646 -0.07(-0.75%)
Jan 26, 2017 9.610 9.690 9.260 9.370 192,987 -0.23(-2.40%)
Jan 25, 2017 9.350 9.660 9.325 9.600 404,228 +0.24(+2.56%)
Jan 24, 2017 9.180 9.370 9.180 9.360 156,462 +0.20(+2.18%)
Jan 23, 2017 9.350 9.420 9.130 9.160 111,041 -0.25(-2.66%)
Jan 20, 2017 9.270 9.520 9.270 9.410 118,128 +0.21(+2.28%)
Jan 19, 2017 9.020 9.220 8.990 9.200 282,251 +0.18(+2.00%)
Jan 18, 2017 9.190 9.190 8.930 9.020 203,925 -0.23(-2.49%)
Jan 17, 2017 9.170 9.310 9.080 9.250 151,261 +0.14(+1.54%)
Jan 16, 2017 9.480 9.510 9.060 9.110 121,173 -0.30(-3.19%)
Jan 13, 2017 9.390 9.515 9.350 9.410 188,639 -0.13(-1.36%)
Jan 12, 2017 9.610 9.610 9.400 9.540 220,421 -0.01(-0.10%)
Jan 11, 2017 9.600 9.620 9.500 9.550 389,468 +0.00(+0.00%)
Jan 10, 2017 9.610 9.680 9.480 9.550 223,055 -0.03(-0.31%)
Jan 09, 2017 9.600 9.810 9.570 9.580 1,290,118 +0.04(+0.42%)
Jan 06, 2017 9.600 9.600 9.450 9.540 159,065 -0.04(-0.42%)
Jan 05, 2017 9.620 9.700 9.430 9.580 205,520 +0.08(+0.84%)
Jan 04, 2017 9.520 9.550 9.300 9.500 285,785 +0.06(+0.64%)
Jan 03, 2017 9.430 9.710 9.370 9.440 364,833 +0.06(+0.64%)
Dec 30, 2016 9.380 9.380 9.380 0 +0.07(+0.75%)
Dec 29, 2016 9.420 9.430 9.240 9.310 140,657 -0.07(-0.75%)
Dec 28, 2016 9.590 9.710 9.380 9.380 148,937 -0.07(-0.74%)
Dec 23, 2016 9.450 9.450 9.450 0 -0.04(-0.42%)
Dec 22, 2016 9.550 9.610 9.450 9.490 80,627 -0.09(-0.94%)
Dec 21, 2016 9.650 9.820 9.540 9.580 251,808 -0.02(-0.21%)
Dec 20, 2016 9.620 9.770 9.420 9.600 290,876 +0.06(+0.63%)
Dec 19, 2016 9.680 9.700 9.470 9.540 2,264,814 -0.13(-1.34%)
Dec 16, 2016 9.500 9.800 9.480 9.670 470,865 +0.02(+0.21%)
Dec 15, 2016 9.300 9.750 9.300 9.650 230,014 +0.21(+2.22%)
Dec 14, 2016 9.360 9.500 9.190 9.440 1,355,917 -0.06(-0.63%)
Dec 13, 2016 9.540 9.620 9.410 9.500 2,719,410 +0.04(+0.42%)
Dec 12, 2016 10.38 10.40 9.320 9.460 393,608 -0.03(-0.32%)
Dec 09, 2016 9.470 9.570 9.450 9.490 92,374 +0.07(+0.74%)
Dec 08, 2016 9.500 9.520 9.360 9.420 102,151 -0.02(-0.21%)
Dec 07, 2016 9.410 9.570 9.380 9.440 96,953 -0.12(-1.26%)
Dec 06, 2016 9.450 9.600 9.300 9.560 249,846 +0.05(+0.53%)
Dec 05, 2016 9.360 9.700 9.360 9.510 126,718 +0.17(+1.82%)
Dec 02, 2016 9.240 9.590 9.240 9.340 152,833 +0.11(+1.19%)
Dec 01, 2016 9.340 9.690 9.120 9.230 229,389 +0.04(+0.44%)
Nov 30, 2016 8.370 9.400 8.370 9.190 642,325 +1.17(+14.59%)
Nov 29, 2016 7.900 8.100 7.800 8.020 132,127 +0.13(+1.65%)
Nov 28, 2016 8.350 8.350 7.870 7.890 126,272 -0.39(-4.71%)
Nov 25, 2016 8.370 8.440 8.270 8.280 72,539 -0.12(-1.43%)
Nov 24, 2016 8.360 8.480 8.280 8.400 31,983 +0.07(+0.84%)
Nov 23, 2016 8.250 8.450 8.250 8.330 48,915 +0.06(+0.73%)
Nov 22, 2016 8.340 8.510 8.230 8.270 75,055 -0.08(-0.96%)
Nov 21, 2016 8.400 8.450 8.270 8.350 82,041 +0.15(+1.83%)
Nov 18, 2016 8.330 8.460 8.120 8.200 74,336 -0.14(-1.68%)
Nov 17, 2016 8.450 8.530 8.300 8.340 95,104 -0.07(-0.83%)
Nov 16, 2016 8.330 8.490 8.280 8.410 128,644 -0.01(-0.12%)
Nov 15, 2016 7.770 8.500 7.770 8.420 162,662 +0.74(+9.64%)
Nov 14, 2016 7.700 7.880 7.670 7.680 94,882 +0.00(+0.00%)
Nov 11, 2016 7.670 7.880 7.650 7.680 72,404 -0.12(-1.54%)
Nov 10, 2016 7.740 7.940 7.690 7.800 57,074 +0.02(+0.26%)
Nov 09, 2016 7.770 7.890 7.730 7.780 112,687 +0.05(+0.65%)
Nov 08, 2016 7.890 8.000 7.590 7.730 111,176 -0.14(-1.78%)
Nov 07, 2016 8.020 8.040 7.860 7.870 58,927 +0.00(+0.00%)
Nov 04, 2016 7.810 7.990 7.780 7.870 62,484 +0.01(+0.13%)
Nov 03, 2016 7.900 8.090 7.800 7.860 93,964 -0.09(-1.13%)
Nov 02, 2016 8.150 8.270 7.910 7.950 126,459 -0.26(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.