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

Ensign Energy Services Inc (TSX: ESI )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 5.000 5.190 4.910 5.050 818,920 +0.02(+0.40%)
Nov 29, 2018 5.250 5.250 4.990 5.030 392,408 -0.06(-1.18%)
Nov 28, 2018 4.780 5.140 4.710 5.090 312,106 +0.39(+8.30%)
Nov 27, 2018 5.170 5.180 4.620 4.700 478,056 -0.48(-9.27%)
Nov 26, 2018 5.250 5.350 5.160 5.180 133,130 -0.07(-1.33%)
Nov 23, 2018 5.210 5.380 4.950 5.250 368,012 -0.10(-1.87%)
Nov 22, 2018 5.460 5.470 5.350 5.350 39,752 -0.08(-1.47%)
Nov 21, 2018 5.550 5.590 5.380 5.430 138,263 -0.10(-1.81%)
Nov 20, 2018 5.630 5.630 5.440 5.530 171,178 -0.16(-2.81%)
Nov 19, 2018 5.370 5.720 5.360 5.690 193,692 +0.38(+7.16%)
Nov 16, 2018 5.410 5.490 5.260 5.310 142,708 -0.04(-0.75%)
Nov 15, 2018 5.180 5.450 5.170 5.350 203,865 +0.16(+3.08%)
Nov 14, 2018 5.080 5.250 5.060 5.190 195,361 +0.14(+2.77%)
Nov 13, 2018 5.280 5.340 5.030 5.050 266,800 -0.24(-4.54%)
Nov 12, 2018 5.500 5.500 5.270 5.290 95,015 -0.17(-3.11%)
Nov 09, 2018 5.430 5.530 5.290 5.460 207,411 -0.02(-0.36%)
Nov 08, 2018 5.800 5.860 5.450 5.480 241,377 -0.34(-5.84%)
Nov 07, 2018 5.670 5.920 5.630 5.820 234,532 +0.23(+4.11%)
Nov 06, 2018 5.460 5.700 5.460 5.590 225,738 +0.14(+2.57%)
Nov 05, 2018 5.250 5.560 5.250 5.450 190,107 +0.36(+7.07%)
Nov 02, 2018 5.120 5.150 5.000 5.090 139,043 +0.00(+0.00%)
Nov 01, 2018 5.120 5.220 5.020 5.090 122,486 -0.04(-0.78%)
Oct 31, 2018 4.970 5.220 4.960 5.130 132,448 +0.20(+4.06%)
Oct 30, 2018 4.800 4.950 4.700 4.930 148,204 +0.12(+2.49%)
Oct 29, 2018 5.040 5.040 4.770 4.810 138,277 -0.21(-4.18%)
Oct 26, 2018 5.020 5.080 4.930 5.020 274,951 -0.03(-0.59%)
Oct 25, 2018 5.150 5.190 5.030 5.050 171,225 -0.05(-0.98%)
Oct 24, 2018 5.290 5.310 5.060 5.100 147,771 -0.11(-2.11%)
Oct 23, 2018 5.320 5.350 5.080 5.210 163,707 -0.16(-2.98%)
Oct 22, 2018 5.330 5.470 5.330 5.370 187,506 +0.04(+0.75%)
Oct 19, 2018 5.440 5.510 5.320 5.330 117,566 -0.13(-2.38%)
Oct 18, 2018 5.350 5.470 5.310 5.460 150,630 +0.06(+1.11%)
Oct 17, 2018 5.620 5.650 5.350 5.400 180,585 -0.22(-3.91%)
Oct 16, 2018 5.750 5.800 5.610 5.620 166,846 -0.15(-2.60%)
Oct 15, 2018 5.780 5.850 5.740 5.770 100,720 +0.01(+0.17%)
Oct 12, 2018 5.810 5.850 5.730 5.760 166,065 +0.03(+0.52%)
Oct 11, 2018 5.890 5.920 5.720 5.730 186,515 -0.18(-3.05%)
Oct 10, 2018 6.040 6.100 5.890 5.910 240,576 -0.14(-2.31%)
Oct 09, 2018 5.860 6.050 5.710 6.050 149,683 +0.21(+3.60%)
Oct 05, 2018 5.840 5.840 5.840 0 -0.51(-8.03%)
Oct 04, 2018 6.390 6.450 6.290 6.350 99,045 -0.05(-0.78%)
Oct 03, 2018 6.340 6.470 6.290 6.400 51,341 +0.08(+1.27%)
Oct 02, 2018 6.420 6.510 6.300 6.320 82,498 -0.04(-0.63%)
Oct 01, 2018 6.280 6.450 6.270 6.360 162,397 +0.13(+2.09%)
Sep 28, 2018 6.240 6.360 6.230 6.230 77,972 -0.03(-0.48%)
Sep 27, 2018 6.360 6.380 6.210 6.260 105,259 -0.08(-1.26%)
Sep 26, 2018 6.490 6.510 6.290 6.340 69,830 -0.15(-2.31%)
Sep 25, 2018 6.510 6.610 6.470 6.490 483,210 +0.02(+0.31%)
Sep 24, 2018 6.310 6.520 6.310 6.470 112,443 +0.23(+3.69%)
Sep 21, 2018 6.260 6.380 6.230 6.240 221,101 -0.02(-0.32%)
Sep 20, 2018 6.310 6.320 6.170 6.260 82,883 -0.11(-1.73%)
Sep 19, 2018 6.400 6.520 6.350 6.370 85,409 -0.03(-0.47%)
Sep 18, 2018 6.430 6.540 6.380 6.400 132,494 +0.02(+0.31%)
Sep 17, 2018 6.320 6.430 6.240 6.380 66,933 +0.05(+0.79%)
Sep 14, 2018 6.470 6.490 6.320 6.330 84,252 -0.14(-2.16%)
Sep 13, 2018 6.580 6.590 6.430 6.470 40,629 -0.13(-1.97%)
Sep 12, 2018 6.510 6.680 6.500 6.600 114,489 +0.13(+2.01%)
Sep 11, 2018 6.460 6.590 6.420 6.470 94,746 -0.01(-0.15%)
Sep 10, 2018 6.590 6.600 6.450 6.480 92,309 -0.06(-0.92%)
Sep 07, 2018 6.300 6.570 6.240 6.540 99,785 +0.16(+2.51%)
Sep 06, 2018 6.520 6.540 6.270 6.380 169,398 -0.14(-2.15%)
Sep 05, 2018 6.590 6.700 6.500 6.520 117,805 -0.11(-1.66%)
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.