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, 2022 2.230 2.290 2.200 2.230 855,338 -0.01(-0.45%)
Jan 28, 2022 2.230 2.280 2.210 2.240 449,037 +0.00(+0.00%)
Jan 27, 2022 2.230 2.280 2.230 2.240 500,111 +0.01(+0.45%)
Jan 26, 2022 2.220 2.260 2.190 2.230 580,778 +0.06(+2.76%)
Jan 25, 2022 2.130 2.210 2.090 2.170 351,127 +0.02(+0.93%)
Jan 24, 2022 2.020 2.160 1.990 2.150 629,161 +0.04(+1.90%)
Jan 21, 2022 2.120 2.180 2.040 2.110 590,996 -0.09(-4.09%)
Jan 20, 2022 2.210 2.330 2.170 2.200 741,021 +0.00(+0.00%)
Jan 19, 2022 2.250 2.250 2.160 2.200 258,413 -0.03(-1.35%)
Jan 18, 2022 2.270 2.320 2.180 2.230 682,019 -0.01(-0.45%)
Jan 17, 2022 2.180 2.320 2.180 2.240 1,207,150 +0.07(+3.23%)
Jan 14, 2022 1.930 2.180 1.900 2.170 1,283,390 +0.25(+13.02%)
Jan 13, 2022 2.000 2.000 1.900 1.920 323,973 -0.06(-3.03%)
Jan 12, 2022 2.000 2.020 1.910 1.980 837,716 +0.01(+0.51%)
Jan 11, 2022 1.880 1.970 1.860 1.970 381,879 +0.11(+5.91%)
Jan 10, 2022 1.890 1.900 1.810 1.860 160,970 -0.05(-2.62%)
Jan 07, 2022 1.880 1.920 1.810 1.910 379,825 +0.04(+2.14%)
Jan 06, 2022 1.760 1.900 1.700 1.870 740,658 +0.14(+8.09%)
Jan 05, 2022 1.850 1.850 1.710 1.730 450,799 -0.08(-4.42%)
Jan 04, 2022 1.700 1.820 1.700 1.810 517,567 +0.13(+7.74%)
Dec 31, 2021 1.680 1.680 1.680 0 +0.01(+0.60%)
Dec 30, 2021 1.690 1.700 1.650 1.670 97,937 +0.01(+0.60%)
Dec 29, 2021 1.680 1.700 1.650 1.660 373,452 -0.01(-0.60%)
Dec 24, 2021 1.670 1.670 1.670 0 +0.00(+0.00%)
Dec 23, 2021 1.690 1.700 1.670 1.670 178,761 +0.00(+0.00%)
Dec 22, 2021 1.700 1.720 1.670 1.670 192,832 -0.05(-2.91%)
Dec 21, 2021 1.560 1.740 1.560 1.720 345,470 +0.19(+12.42%)
Dec 20, 2021 1.410 1.540 1.400 1.530 593,571 -0.01(-0.65%)
Dec 17, 2021 1.550 1.570 1.510 1.540 169,529 -0.03(-1.91%)
Dec 16, 2021 1.630 1.630 1.550 1.570 238,283 -0.01(-0.63%)
Dec 15, 2021 1.550 1.580 1.490 1.580 260,193 +0.02(+1.28%)
Dec 14, 2021 1.560 1.620 1.550 1.560 321,099 -0.04(-2.50%)
Dec 13, 2021 1.640 1.650 1.580 1.600 318,988 -0.11(-6.43%)
Dec 10, 2021 1.770 1.800 1.690 1.710 303,920 -0.02(-1.16%)
Dec 09, 2021 1.730 1.750 1.710 1.730 120,885 -0.03(-1.70%)
Dec 08, 2021 1.810 1.810 1.720 1.760 188,832 -0.01(-0.56%)
Dec 07, 2021 1.690 1.780 1.640 1.770 363,586 +0.16(+9.94%)
Dec 06, 2021 1.650 1.660 1.600 1.610 279,153 -0.01(-0.62%)
Dec 03, 2021 1.650 1.670 1.560 1.620 350,333 +0.03(+1.89%)
Dec 02, 2021 1.560 1.600 1.540 1.590 175,822 +0.01(+0.63%)
Dec 01, 2021 1.610 1.610 1.560 1.580 296,487 +0.01(+0.64%)
Nov 30, 2021 1.610 1.630 1.530 1.570 479,781 -0.07(-4.27%)
Nov 29, 2021 1.700 1.710 1.600 1.640 179,128 +0.00(+0.00%)
Nov 26, 2021 1.610 1.660 1.580 1.640 529,920 -0.12(-6.82%)
Nov 25, 2021 1.760 1.770 1.710 1.760 202,358 +0.01(+0.57%)
Nov 24, 2021 1.710 1.780 1.690 1.750 440,249 +0.06(+3.55%)
Nov 23, 2021 1.700 1.730 1.660 1.690 475,586 -0.01(-0.59%)
Nov 22, 2021 1.700 1.740 1.660 1.700 202,807 +0.02(+1.19%)
Nov 19, 2021 1.750 1.750 1.650 1.680 396,470 -0.06(-3.45%)
Nov 18, 2021 1.940 1.750 1.710 1.740 539,206 -0.04(-2.25%)
Nov 17, 2021 1.790 1.830 1.770 1.780 355,272 -0.02(-1.11%)
Nov 16, 2021 1.850 1.890 1.800 1.800 535,408 -0.04(-2.17%)
Nov 15, 2021 1.840 1.860 1.800 1.840 421,814 -0.04(-2.13%)
Nov 12, 2021 1.910 1.930 1.850 1.880 401,314 -0.03(-1.57%)
Nov 11, 2021 1.910 1.940 1.880 1.910 412,659 +0.00(+0.00%)
Nov 10, 2021 2.020 1.910 400,109 -0.09(-4.50%)
Nov 09, 2021 2.050 2.050 1.960 2.000 377,949 -0.02(-0.99%)
Nov 08, 2021 2.070 2.080 2.020 2.020 337,017 -0.03(-1.46%)
Nov 05, 2021 2.090 2.130 1.950 2.050 751,270 +0.00(+0.00%)
Nov 04, 2021 2.070 2.120 2.020 2.050 208,560 -0.01(-0.49%)
Nov 03, 2021 2.000 2.080 2.000 2.060 222,877 +0.00(+0.00%)
Nov 02, 2021 2.100 2.100 2.020 2.060 221,276 -0.03(-1.44%)
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.