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

Ensign Energy Services Inc (TSX: ESI )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2021 2.110 2.110 2.000 2.040 230,388 -0.04(-1.92%)
Oct 28, 2021 2.040 2.100 2.010 2.080 239,728 +0.03(+1.46%)
Oct 27, 2021 2.090 2.140 2.040 2.050 274,633 -0.07(-3.30%)
Oct 26, 2021 2.150 2.120 228,387 -0.02(-0.93%)
Oct 25, 2021 2.150 2.230 2.100 2.140 466,875 +0.05(+2.39%)
Oct 22, 2021 2.200 2.200 2.080 2.090 438,731 -0.06(-2.79%)
Oct 21, 2021 2.230 2.230 2.140 2.150 338,742 -0.10(-4.44%)
Oct 20, 2021 2.200 2.270 2.190 2.250 250,909 +0.04(+1.81%)
Oct 19, 2021 2.160 2.250 2.120 2.210 438,419 +0.03(+1.38%)
Oct 18, 2021 2.250 2.260 2.170 2.180 345,525 -0.05(-2.24%)
Oct 15, 2021 2.300 2.300 2.210 2.230 514,662 -0.01(-0.45%)
Oct 14, 2021 2.250 2.290 2.220 2.240 945,971 +0.08(+3.70%)
Oct 13, 2021 2.290 2.290 2.120 2.160 655,205 -0.10(-4.42%)
Oct 12, 2021 2.200 2.300 2.190 2.260 834,937 +0.07(+3.20%)
Oct 08, 2021 2.190 2.190 2.190 0 +0.09(+4.29%)
Oct 07, 2021 2.080 2.120 2.040 2.100 428,237 +0.02(+0.96%)
Oct 06, 2021 2.090 2.100 2.000 2.080 528,160 -0.01(-0.48%)
Oct 05, 2021 2.060 2.130 2.010 2.090 611,795 +0.06(+2.96%)
Oct 04, 2021 1.960 2.060 1.940 2.030 630,419 +0.12(+6.28%)
Oct 01, 2021 1.900 1.930 1.880 1.910 211,149 +0.03(+1.60%)
Sep 30, 2021 1.830 1.900 1.810 1.880 201,772 +0.05(+2.73%)
Sep 29, 2021 1.840 1.860 1.780 1.830 457,321 -0.02(-1.08%)
Sep 28, 2021 2.010 2.010 1.840 1.850 679,732 -0.11(-5.61%)
Sep 27, 2021 1.960 2.030 1.930 1.960 686,424 +0.08(+4.26%)
Sep 24, 2021 1.750 1.890 1.730 1.880 607,671 +0.11(+6.21%)
Sep 23, 2021 1.710 1.800 1.700 1.770 672,834 +0.05(+2.91%)
Sep 22, 2021 1.640 1.740 1.600 1.720 443,239 +0.12(+7.50%)
Sep 21, 2021 1.660 1.660 1.550 1.600 445,768 -0.01(-0.62%)
Sep 20, 2021 1.600 1.620 1.550 1.610 347,321 -0.05(-3.01%)
Sep 17, 2021 1.690 1.690 1.630 1.660 129,189 -0.03(-1.78%)
Sep 16, 2021 1.690 1.710 1.640 1.690 293,800 -0.03(-1.74%)
Sep 15, 2021 1.680 1.720 1.660 1.720 428,055 +0.07(+4.24%)
Sep 14, 2021 1.720 1.750 1.630 1.650 335,545 -0.07(-4.07%)
Sep 13, 2021 1.610 1.780 1.610 1.720 684,099 +0.13(+8.18%)
Sep 10, 2021 1.630 1.650 1.590 1.590 288,452 -0.02(-1.24%)
Sep 09, 2021 1.590 1.610 1.550 1.610 298,705 +0.01(+0.63%)
Sep 08, 2021 1.640 1.650 1.590 1.600 250,536 -0.04(-2.44%)
Sep 07, 2021 1.700 1.720 1.620 1.640 196,339 -0.08(-4.65%)
Sep 03, 2021 1.720 1.720 1.720 0 +0.01(+0.58%)
Sep 02, 2021 1.680 1.750 1.670 1.710 185,721 +0.06(+3.64%)
Sep 01, 2021 1.690 1.690 1.630 1.650 246,145 -0.04(-2.37%)
Aug 31, 2021 1.600 1.690 1.600 1.690 328,732 +0.08(+4.97%)
Aug 30, 2021 1.600 1.620 1.570 1.610 341,384 +0.02(+1.26%)
Aug 27, 2021 1.590 1.620 1.570 1.590 437,783 +0.03(+1.92%)
Aug 26, 2021 1.580 1.600 1.510 1.560 418,404 +0.01(+0.65%)
Aug 25, 2021 1.570 1.580 1.530 1.550 666,860 -0.02(-1.27%)
Aug 24, 2021 1.600 1.630 1.550 1.570 346,022 +0.00(+0.00%)
Aug 23, 2021 1.570 1.600 1.540 1.570 207,561 +0.06(+3.97%)
Aug 20, 2021 1.490 1.530 1.450 1.510 236,672 +0.02(+1.34%)
Aug 19, 2021 1.520 1.580 1.470 1.490 684,985 -0.06(-3.87%)
Aug 18, 2021 1.560 1.600 1.540 1.550 231,670 -0.02(-1.27%)
Aug 17, 2021 1.580 1.620 1.540 1.570 342,018 -0.03(-1.88%)
Aug 16, 2021 1.590 1.610 1.540 1.600 397,542 +0.00(+0.00%)
Aug 13, 2021 1.660 1.660 1.550 1.600 413,192 -0.06(-3.61%)
Aug 12, 2021 1.710 1.710 1.620 1.660 252,523 -0.01(-0.60%)
Aug 11, 2021 1.660 1.710 1.650 1.670 531,779 -0.03(-1.76%)
Aug 10, 2021 1.580 1.710 1.580 1.700 595,189 +0.13(+8.28%)
Aug 09, 2021 1.650 1.650 1.550 1.570 583,725 -0.11(-6.55%)
Aug 06, 2021 1.720 1.720 1.620 1.680 578,801 -0.03(-1.75%)
Aug 05, 2021 1.700 1.790 1.690 1.710 292,520 +0.05(+3.01%)
Aug 04, 2021 1.780 1.800 1.660 1.660 401,496 -0.15(-8.29%)
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.