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 UNCHANGED
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 (%)
May 23, 2024 2.280 2.310 2.230 2.230 115,482 -0.06(-2.62%)
May 22, 2024 2.350 2.350 2.290 2.290 137,221 -0.06(-2.55%)
May 21, 2024 2.370 2.410 2.340 2.350 165,156 -0.03(-1.26%)
May 17, 2024 2.380 0 +0.05(+2.15%)
May 16, 2024 2.340 2.380 2.320 2.330 135,066 -0.01(-0.43%)
May 15, 2024 2.330 2.370 2.300 2.340 215,809 +0.00(+0.00%)
May 14, 2024 2.330 2.370 2.300 2.340 275,603 +0.04(+1.74%)
May 13, 2024 2.280 2.320 2.220 2.300 225,114 +0.05(+2.22%)
May 10, 2024 2.330 2.360 2.240 2.250 193,794 -0.08(-3.43%)
May 09, 2024 2.320 2.360 2.300 2.330 152,375 +0.03(+1.30%)
May 08, 2024 2.260 2.400 2.260 2.300 139,398 -0.02(-0.86%)
May 07, 2024 2.370 2.430 2.320 2.320 565,389 -0.08(-3.33%)
May 06, 2024 2.470 2.470 2.170 2.400 1,391,479 -0.10(-4.00%)
May 03, 2024 2.500 2.530 2.490 2.500 138,252 +0.00(+0.00%)
May 02, 2024 2.510 2.570 2.500 2.500 81,272 +0.02(+0.81%)
May 01, 2024 2.530 2.550 2.450 2.480 182,266 -0.07(-2.75%)
Apr 30, 2024 2.650 2.650 2.540 2.550 218,215 -0.11(-4.14%)
Apr 29, 2024 2.480 2.660 2.480 2.660 256,318 +0.14(+5.56%)
Apr 26, 2024 2.380 2.520 2.380 2.520 311,359 +0.12(+5.00%)
Apr 25, 2024 2.460 2.460 2.390 2.400 134,156 -0.06(-2.44%)
Apr 24, 2024 2.520 2.520 2.420 2.460 104,224 -0.02(-0.81%)
Apr 23, 2024 2.360 2.520 2.340 2.480 173,651 +0.11(+4.64%)
Apr 22, 2024 2.300 2.400 2.280 2.370 98,911 +0.05(+2.16%)
Apr 19, 2024 2.330 2.380 2.300 2.320 71,557 -0.01(-0.43%)
Apr 18, 2024 2.350 2.400 2.320 2.330 136,431 -0.03(-1.27%)
Apr 17, 2024 2.460 2.470 2.330 2.360 206,102 -0.10(-4.07%)
Apr 16, 2024 2.490 2.490 2.420 2.460 137,368 -0.03(-1.20%)
Apr 15, 2024 2.630 2.630 2.470 2.490 299,623 -0.08(-3.11%)
Apr 12, 2024 2.650 2.670 2.550 2.570 382,887 -0.02(-0.77%)
Apr 11, 2024 2.650 2.650 2.540 2.590 229,888 -0.05(-1.89%)
Apr 10, 2024 2.600 2.650 2.550 2.640 235,875 -0.02(-0.75%)
Apr 09, 2024 2.720 2.720 2.640 2.660 154,334 -0.05(-1.85%)
Apr 08, 2024 2.760 2.760 2.650 2.710 138,682 -0.02(-0.73%)
Apr 05, 2024 2.700 2.750 2.680 2.730 165,057 +0.04(+1.49%)
Apr 04, 2024 2.760 2.760 2.690 2.690 181,889 -0.10(-3.58%)
Apr 03, 2024 2.590 2.800 2.590 2.790 687,452 +0.18(+6.90%)
Apr 02, 2024 2.610 2.610 2.560 2.610 241,166 +0.02(+0.77%)
Apr 01, 2024 2.630 2.630 2.530 2.590 225,929 +0.00(+0.00%)
Mar 28, 2024 2.590 0 +0.00(+0.00%)
Mar 27, 2024 2.510 2.600 2.500 2.590 164,695 +0.06(+2.37%)
Mar 26, 2024 2.580 2.610 2.500 2.530 109,311 -0.04(-1.56%)
Mar 25, 2024 2.470 2.600 2.470 2.570 248,015 +0.16(+6.64%)
Mar 22, 2024 2.540 2.570 2.400 2.410 326,406 -0.15(-5.86%)
Mar 21, 2024 2.690 2.690 2.540 2.560 173,276 -0.13(-4.83%)
Mar 20, 2024 2.700 2.740 2.630 2.690 185,445 -0.03(-1.10%)
Mar 19, 2024 2.750 2.800 2.710 2.720 238,289 -0.05(-1.81%)
Mar 18, 2024 2.690 2.800 2.660 2.770 266,716 +0.09(+3.36%)
Mar 15, 2024 2.560 2.690 2.560 2.680 323,299 +0.08(+3.08%)
Mar 14, 2024 2.560 2.620 2.530 2.600 146,497 +0.07(+2.77%)
Mar 13, 2024 2.530 2.610 2.530 2.530 155,849 +0.02(+0.80%)
Mar 12, 2024 2.560 2.560 2.490 2.510 65,247 -0.04(-1.57%)
Mar 11, 2024 2.510 2.570 2.490 2.550 168,695 +0.03(+1.19%)
Mar 08, 2024 2.540 2.560 2.500 2.520 154,089 -0.02(-0.79%)
Mar 07, 2024 2.460 2.550 2.400 2.540 350,179 +0.12(+4.96%)
Mar 06, 2024 2.420 2.480 2.370 2.420 284,367 +0.01(+0.41%)
Mar 05, 2024 2.410 2.450 2.380 2.410 69,836 -0.02(-0.82%)
Mar 04, 2024 2.380 2.470 2.350 2.430 322,219 +0.06(+2.53%)
Mar 01, 2024 2.150 2.430 2.140 2.370 1,107,674 +0.28(+13.40%)
Feb 29, 2024 2.150 2.160 2.090 2.090 328,889 -0.07(-3.24%)
Feb 28, 2024 2.160 2.200 2.130 2.160 530,474 +0.00(+0.00%)
Feb 27, 2024 2.210 2.210 2.150 2.160 445,322 -0.02(-0.92%)
Feb 26, 2024 2.140 2.200 2.140 2.180 208,694 +0.03(+1.40%)
Feb 23, 2024 2.150 2.160 2.130 2.150 159,837 -0.01(-0.46%)
Feb 22, 2024 2.130 2.170 2.120 2.160 123,244 +0.00(+0.00%)
Feb 21, 2024 2.150 2.190 2.130 2.160 172,647 +0.00(+0.00%)
Feb 20, 2024 2.220 2.240 2.130 2.160 237,341 -0.09(-4.00%)
Feb 16, 2024 2.250 0 -0.01(-0.44%)
Feb 15, 2024 2.190 2.280 2.190 2.260 185,546 +0.11(+5.12%)
Feb 14, 2024 2.170 2.180 2.130 2.150 121,979 +0.02(+0.94%)
Feb 13, 2024 2.190 2.190 2.090 2.130 415,854 -0.09(-4.05%)
Feb 12, 2024 2.200 2.240 2.170 2.220 117,344 +0.04(+1.83%)
Feb 09, 2024 2.180 2.280 2.180 2.180 70,431 -0.01(-0.46%)
Feb 08, 2024 2.170 2.210 2.160 2.190 98,617 +0.05(+2.34%)
Feb 07, 2024 2.200 2.200 2.130 2.140 718,881 -0.03(-1.38%)
Feb 06, 2024 2.100 2.210 2.100 2.170 102,580 +0.07(+3.33%)
Feb 05, 2024 2.110 2.160 2.070 2.100 216,333 -0.05(-2.33%)
Feb 02, 2024 2.220 2.220 2.110 2.150 399,251 -0.06(-2.71%)
Feb 01, 2024 2.320 2.370 2.200 2.210 208,885 -0.12(-5.15%)
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 2.150 501,478 -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%)
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.