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, 2024 2.380 2.420 2.320 2.330 233,466 -0.08(-3.32%)
Jan 30, 2024 2.370 2.430 2.350 2.410 309,571 +0.04(+1.69%)
Jan 29, 2024 2.320 2.370 2.290 2.370 197,416 +0.06(+2.60%)
Jan 26, 2024 2.230 2.330 2.230 2.310 268,679 +0.08(+3.59%)
Jan 25, 2024 2.210 2.260 2.170 2.230 206,906 +0.01(+0.45%)
Jan 24, 2024 2.170 2.250 2.170 2.220 779,284 +0.02(+0.91%)
Jan 23, 2024 2.170 2.220 2.160 2.200 168,273 +0.03(+1.38%)
Jan 22, 2024 2.100 2.180 2.080 2.170 172,067 +0.07(+3.33%)
Jan 19, 2024 2.040 2.110 2.040 2.100 98,448 +0.03(+1.45%)
Jan 18, 2024 2.100 2.100 2.020 2.070 125,259 -0.03(-1.43%)
Jan 17, 2024 2.050 2.120 2.010 2.100 186,355 +0.03(+1.45%)
Jan 16, 2024 2.150 2.150 2.060 2.070 248,107 -0.05(-2.36%)
Jan 15, 2024 2.130 2.160 2.120 2.120 50,681 +0.01(+0.47%)
Jan 12, 2024 2.200 2.200 2.110 2.110 132,529 -0.04(-1.86%)
Jan 11, 2024 2.130 2.180 2.090 2.150 218,561 +0.05(+2.38%)
Jan 10, 2024 2.090 2.130 2.060 2.100 252,560 +0.02(+0.96%)
Jan 09, 2024 2.180 2.180 2.080 2.080 375,141 -0.10(-4.59%)
Jan 08, 2024 2.190 2.190 2.100 2.180 350,071 -0.04(-1.80%)
Jan 05, 2024 2.170 2.230 2.130 2.220 156,123 +0.07(+3.26%)
Jan 04, 2024 2.170 2.190 2.140 2.150 147,677 -0.02(-0.92%)
Jan 03, 2024 2.120 2.170 2.080 2.170 253,023 +0.10(+4.83%)
Jan 02, 2024 2.190 2.200 2.070 2.070 279,345 -0.10(-4.61%)
Dec 29, 2023 2.170 0 -0.04(-1.81%)
Dec 28, 2023 2.250 2.270 2.210 2.210 76,280 -0.05(-2.21%)
Dec 27, 2023 2.280 2.290 2.250 2.260 142,675 +0.03(+1.35%)
Dec 22, 2023 2.230 0 +0.04(+1.83%)
Dec 21, 2023 2.170 2.230 2.160 2.190 179,859 +0.02(+0.92%)
Dec 20, 2023 2.280 2.280 2.160 2.170 415,504 -0.08(-3.56%)
Dec 19, 2023 2.150 2.260 2.140 2.250 389,722 +0.11(+5.14%)
Dec 18, 2023 2.160 2.180 2.110 2.140 183,299 -0.01(-0.47%)
Dec 15, 2023 2.210 2.210 2.100 2.150 501,605 -0.05(-2.27%)
Dec 14, 2023 2.160 2.210 2.140 2.200 407,252 +0.09(+4.27%)
Dec 13, 2023 2.040 2.130 2.000 2.110 436,336 +0.07(+3.43%)
Dec 12, 2023 1.980 2.060 1.940 2.040 873,224 +0.04(+2.00%)
Dec 11, 2023 2.050 2.050 1.950 2.000 438,865 -0.06(-2.91%)
Dec 08, 2023 1.990 2.060 1.980 2.060 285,680 +0.09(+4.57%)
Dec 07, 2023 2.010 2.040 1.950 1.970 340,926 -0.03(-1.50%)
Dec 06, 2023 2.000 2.030 1.990 2.000 350,790 -0.01(-0.50%)
Dec 05, 2023 2.030 2.070 2.000 2.010 145,246 -0.03(-1.47%)
Dec 04, 2023 2.060 2.060 2.000 2.040 221,620 -0.02(-0.97%)
Dec 01, 2023 2.060 2.100 2.040 2.060 295,453 -0.02(-0.96%)
Nov 30, 2023 2.100 2.140 2.050 2.080 271,329 +0.01(+0.48%)
Nov 29, 2023 2.100 2.100 2.040 2.070 235,766 +0.01(+0.49%)
Nov 28, 2023 2.090 2.090 2.030 2.060 125,737 -0.02(-0.96%)
Nov 27, 2023 2.130 2.130 2.040 2.080 334,935 -0.04(-1.89%)
Nov 24, 2023 2.060 2.150 2.060 2.120 155,226 +0.04(+1.92%)
Nov 23, 2023 2.010 2.090 2.010 2.080 125,500 +0.03(+1.46%)
Nov 22, 2023 2.050 2.080 2.000 2.050 912,223 -0.04(-1.91%)
Nov 21, 2023 2.200 2.200 2.060 2.090 451,300 -0.10(-4.57%)
Nov 20, 2023 2.260 2.260 2.170 2.190 244,157 +0.00(+0.00%)
Nov 17, 2023 2.090 2.210 2.090 2.190 626,369 +0.08(+3.79%)
Nov 16, 2023 2.160 2.160 2.040 2.110 767,703 -0.05(-2.31%)
Nov 15, 2023 2.190 2.230 2.160 2.160 449,758 -0.08(-3.57%)
Nov 14, 2023 2.240 2.240 2.170 2.240 535,351 +0.02(+0.90%)
Nov 13, 2023 2.220 2.250 2.200 2.220 116,623 -0.02(-0.89%)
Nov 10, 2023 2.190 2.260 2.180 2.240 608,823 +0.05(+2.28%)
Nov 09, 2023 2.240 2.260 2.190 2.190 413,613 -0.02(-0.90%)
Nov 08, 2023 2.130 2.240 2.130 2.210 745,026 +0.06(+2.79%)
Nov 07, 2023 2.220 2.220 2.140 2.150 1,144,671 -0.10(-4.44%)
Nov 06, 2023 2.400 2.400 2.210 2.250 696,183 -0.10(-4.26%)
Nov 03, 2023 2.600 2.600 2.300 2.350 1,330,120 -0.25(-9.62%)
Nov 02, 2023 2.500 2.620 2.470 2.600 526,378 +0.09(+3.59%)
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.