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

Ensign Energy Services Inc (TSX: ESI )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 2.380 2.400 2.330 2.360 172,217 -0.04(-1.67%)
Jan 30, 2020 2.330 2.420 2.330 2.400 199,516 +0.04(+1.69%)
Jan 29, 2020 2.330 2.360 2.290 2.360 262,323 +0.05(+2.16%)
Jan 28, 2020 2.330 2.360 2.300 2.310 92,605 -0.02(-0.86%)
Jan 27, 2020 2.300 2.370 2.250 2.330 289,267 -0.03(-1.27%)
Jan 24, 2020 2.370 2.380 2.330 2.360 232,040 +0.01(+0.43%)
Jan 23, 2020 2.390 2.400 2.320 2.350 623,022 -0.06(-2.49%)
Jan 22, 2020 2.450 2.450 2.390 2.410 165,082 -0.04(-1.63%)
Jan 21, 2020 2.430 2.480 2.430 2.450 335,638 +0.02(+0.82%)
Jan 20, 2020 2.620 2.620 2.370 2.430 918,150 -0.17(-6.54%)
Jan 17, 2020 2.630 2.660 2.580 2.600 264,968 -0.01(-0.38%)
Jan 16, 2020 2.630 2.680 2.600 2.610 104,458 +0.01(+0.38%)
Jan 15, 2020 2.650 2.660 2.580 2.600 247,445 -0.06(-2.26%)
Jan 14, 2020 2.690 2.690 2.600 2.660 199,802 -0.03(-1.12%)
Jan 13, 2020 2.760 2.760 2.660 2.690 528,508 -0.09(-3.24%)
Jan 10, 2020 2.820 2.820 2.750 2.780 151,004 -0.05(-1.77%)
Jan 09, 2020 2.790 2.850 2.650 2.830 513,895 +0.03(+1.07%)
Jan 08, 2020 3.000 3.000 2.780 2.800 850,247 -0.21(-6.98%)
Jan 07, 2020 3.070 3.070 2.980 3.010 322,145 -0.06(-1.95%)
Jan 06, 2020 2.870 3.080 2.840 3.070 952,250 +0.22(+7.72%)
Jan 03, 2020 2.920 2.960 2.840 2.850 391,617 +0.03(+1.06%)
Jan 02, 2020 2.850 2.920 2.780 2.820 214,771 -0.03(-1.05%)
Dec 31, 2019 2.850 2.850 2.850 0 +0.11(+4.01%)
Dec 30, 2019 2.830 2.830 2.740 2.740 189,853 -0.05(-1.79%)
Dec 27, 2019 2.890 2.930 2.770 2.790 412,914 -0.09(-3.12%)
Dec 24, 2019 2.880 2.880 2.880 0 +0.04(+1.41%)
Dec 23, 2019 2.680 2.850 2.680 2.840 509,978 +0.14(+5.19%)
Dec 20, 2019 2.790 2.790 2.640 2.700 532,885 -0.09(-3.23%)
Dec 19, 2019 2.640 2.800 2.640 2.790 311,138 +0.15(+5.68%)
Dec 18, 2019 2.850 2.850 2.640 2.640 674,909 -0.19(-6.71%)
Dec 17, 2019 2.770 2.850 2.740 2.830 508,053 +0.09(+3.28%)
Dec 16, 2019 2.740 2.830 2.730 2.740 349,988 +0.00(+0.00%)
Dec 13, 2019 2.730 2.750 2.680 2.740 371,389 +0.03(+1.11%)
Dec 12, 2019 2.710 2.770 2.670 2.710 418,505 -0.01(-0.37%)
Dec 11, 2019 2.760 2.800 2.700 2.720 597,745 -0.05(-1.81%)
Dec 10, 2019 2.740 2.810 2.740 2.770 281,260 +0.02(+0.73%)
Dec 09, 2019 2.790 2.860 2.660 2.750 924,683 -0.12(-4.18%)
Dec 06, 2019 2.520 2.980 2.520 2.870 1,656,840 +0.34(+13.44%)
Dec 05, 2019 2.370 2.540 2.370 2.530 454,939 +0.17(+7.20%)
Dec 04, 2019 2.330 2.370 2.320 2.360 268,655 +0.05(+2.16%)
Dec 03, 2019 2.290 2.310 2.260 2.310 188,542 -0.01(-0.43%)
Dec 02, 2019 2.350 2.390 2.300 2.320 334,003 +0.01(+0.43%)
Nov 29, 2019 2.320 2.340 2.280 2.310 863,603 +0.01(+0.43%)
Nov 28, 2019 2.320 2.330 2.260 2.300 232,356 +0.00(+0.00%)
Nov 27, 2019 2.270 2.300 2.250 2.300 189,478 +0.04(+1.77%)
Nov 26, 2019 2.380 2.380 2.250 2.260 412,301 -0.11(-4.64%)
Nov 25, 2019 2.380 2.380 2.300 2.370 295,039 +0.00(+0.00%)
Nov 22, 2019 2.390 2.390 2.350 2.370 235,025 -0.01(-0.42%)
Nov 21, 2019 2.320 2.390 2.320 2.380 552,175 +0.06(+2.59%)
Nov 20, 2019 2.320 2.410 2.290 2.320 413,946 +0.00(+0.00%)
Nov 19, 2019 2.350 2.360 2.280 2.320 246,715 -0.03(-1.28%)
Nov 18, 2019 2.530 2.530 2.330 2.350 560,002 -0.19(-7.48%)
Nov 15, 2019 2.430 2.560 2.400 2.540 579,771 +0.10(+4.10%)
Nov 14, 2019 2.310 2.440 2.250 2.440 1,281,132 +0.12(+5.17%)
Nov 13, 2019 2.400 2.400 2.250 2.320 873,572 +0.02(+0.87%)
Nov 12, 2019 2.500 2.500 2.290 2.300 1,854,220 -0.38(-14.18%)
Nov 11, 2019 2.730 2.730 2.640 2.680 370,166 -0.03(-1.11%)
Nov 08, 2019 2.750 2.780 2.700 2.710 278,181 -0.03(-1.09%)
Nov 07, 2019 2.760 2.830 2.700 2.740 376,310 +0.00(+0.00%)
Nov 06, 2019 2.950 2.950 2.720 2.740 458,155 -0.19(-6.48%)
Nov 05, 2019 3.000 3.030 2.900 2.930 438,467 -0.04(-1.35%)
Nov 04, 2019 2.780 3.000 2.770 2.970 762,302 +0.23(+8.39%)
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.