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 31, 2022 3.230 3.500 3.230 3.490 404,480 +0.20(+6.08%)
Oct 28, 2022 3.280 3.300 3.170 3.290 304,483 +0.03(+0.92%)
Oct 27, 2022 3.250 3.390 3.250 3.260 458,658 +0.07(+2.19%)
Oct 26, 2022 3.010 3.200 3.010 3.190 642,526 +0.16(+5.28%)
Oct 25, 2022 2.900 3.030 2.900 3.030 194,582 +0.13(+4.48%)
Oct 24, 2022 2.830 2.930 2.820 2.900 320,897 +0.06(+2.11%)
Oct 21, 2022 2.810 2.870 2.710 2.840 356,380 +0.06(+2.16%)
Oct 20, 2022 2.930 2.960 2.780 2.780 245,841 -0.08(-2.80%)
Oct 19, 2022 2.750 2.880 2.720 2.860 319,370 +0.11(+4.00%)
Oct 18, 2022 2.840 2.840 2.650 2.750 853,209 -0.05(-1.79%)
Oct 17, 2022 2.740 2.810 2.570 2.800 899,990 +0.15(+5.66%)
Oct 14, 2022 2.490 2.660 2.430 2.650 524,262 +0.16(+6.43%)
Oct 13, 2022 2.250 2.560 2.250 2.490 236,299 +0.06(+2.47%)
Oct 12, 2022 2.510 2.510 2.370 2.430 148,440 -0.11(-4.33%)
Oct 11, 2022 2.600 2.670 2.530 2.540 356,372 -0.10(-3.79%)
Oct 07, 2022 2.640 0 +0.05(+1.93%)
Oct 06, 2022 2.510 2.630 2.500 2.590 275,116 +0.04(+1.57%)
Oct 05, 2022 2.490 2.570 2.360 2.550 309,623 +0.08(+3.24%)
Oct 04, 2022 2.480 2.530 2.450 2.470 259,617 +0.08(+3.35%)
Oct 03, 2022 2.350 2.430 2.320 2.390 350,203 +0.13(+5.75%)
Sep 30, 2022 2.290 2.350 2.240 2.260 238,528 -0.08(-3.42%)
Sep 29, 2022 2.410 2.420 2.280 2.340 283,884 -0.08(-3.31%)
Sep 28, 2022 2.340 2.430 2.320 2.420 341,440 +0.12(+5.22%)
Sep 27, 2022 2.140 2.360 2.130 2.300 797,597 +0.20(+9.52%)
Sep 26, 2022 2.190 2.260 2.090 2.100 653,819 -0.13(-5.83%)
Sep 23, 2022 2.450 2.450 2.190 2.230 744,481 -0.26(-10.44%)
Sep 22, 2022 2.510 2.580 2.460 2.490 185,036 -0.02(-0.80%)
Sep 21, 2022 2.600 2.600 2.500 2.510 202,642 -0.05(-1.95%)
Sep 20, 2022 2.610 2.630 2.500 2.560 456,287 -0.07(-2.66%)
Sep 19, 2022 2.480 2.660 2.470 2.630 409,342 +0.03(+1.15%)
Sep 16, 2022 2.700 2.700 2.510 2.600 590,936 -0.12(-4.41%)
Sep 15, 2022 2.760 2.770 2.710 2.720 138,511 -0.08(-2.86%)
Sep 14, 2022 2.770 2.900 2.770 2.800 623,035 +0.04(+1.45%)
Sep 13, 2022 2.810 2.870 2.750 2.760 238,102 -0.04(-1.43%)
Sep 12, 2022 2.890 2.890 2.760 2.800 377,564 -0.04(-1.41%)
Sep 09, 2022 2.770 2.840 2.760 2.840 159,363 +0.16(+5.97%)
Sep 08, 2022 2.700 2.750 2.620 2.680 234,758 -0.03(-1.11%)
Sep 07, 2022 2.720 2.750 2.660 2.710 223,834 -0.07(-2.52%)
Sep 06, 2022 2.980 2.980 2.760 2.780 293,347 -0.15(-5.12%)
Sep 02, 2022 2.930 0 +0.02(+0.69%)
Sep 01, 2022 3.030 3.030 2.850 2.910 521,681 -0.20(-6.43%)
Aug 31, 2022 3.000 3.170 2.990 3.110 236,580 +0.00(+0.00%)
Aug 30, 2022 3.160 3.180 3.020 3.110 380,123 -0.16(-4.89%)
Aug 29, 2022 3.020 3.280 3.020 3.270 382,042 +0.19(+6.17%)
Aug 26, 2022 3.180 3.200 3.040 3.080 183,399 -0.11(-3.45%)
Aug 25, 2022 3.160 3.250 3.160 3.190 600,046 +0.04(+1.27%)
Aug 24, 2022 3.070 3.160 3.060 3.150 223,763 +0.07(+2.27%)
Aug 23, 2022 3.000 3.150 3.000 3.080 278,265 +0.12(+4.05%)
Aug 22, 2022 2.890 2.970 2.830 2.960 219,162 +0.01(+0.34%)
Aug 19, 2022 2.970 2.990 2.930 2.950 277,218 -0.09(-2.96%)
Aug 18, 2022 2.950 3.040 2.920 3.040 291,427 +0.15(+5.19%)
Aug 17, 2022 2.940 2.980 2.880 2.890 303,830 -0.09(-3.02%)
Aug 16, 2022 3.070 3.100 2.940 2.980 409,208 -0.06(-1.97%)
Aug 15, 2022 3.000 3.080 2.940 3.040 342,821 -0.07(-2.25%)
Aug 12, 2022 3.090 3.180 3.070 3.110 339,217 -0.03(-0.96%)
Aug 11, 2022 3.180 3.240 3.120 3.140 402,722 +0.02(+0.64%)
Aug 10, 2022 3.060 3.170 3.000 3.120 243,998 +0.06(+1.96%)
Aug 09, 2022 3.120 3.190 3.060 3.060 319,526 -0.06(-1.92%)
Aug 08, 2022 2.990 3.240 2.990 3.120 310,102 +0.13(+4.35%)
Aug 05, 2022 2.890 3.040 2.800 2.990 561,689 +0.00(+0.00%)
Aug 04, 2022 3.250 3.260 2.980 2.990 485,153 -0.33(-9.94%)
Aug 03, 2022 3.490 3.490 3.250 3.320 311,187 -0.12(-3.49%)
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.