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 UNCHANGED
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 (%)
Nov 29, 2019 2.320 2.340 2.280 2.310 863,603 +0.01(+0.43%)
Nov 28, 2019 2.320 2.330 2.260 2.300 232,356 +0.00(+0.00%)
Nov 27, 2019 2.270 2.300 2.250 2.300 189,478 +0.04(+1.77%)
Nov 26, 2019 2.380 2.380 2.250 2.260 412,301 -0.11(-4.64%)
Nov 25, 2019 2.380 2.380 2.300 2.370 295,039 +0.00(+0.00%)
Nov 22, 2019 2.390 2.390 2.350 2.370 235,025 -0.01(-0.42%)
Nov 21, 2019 2.320 2.390 2.320 2.380 552,175 +0.06(+2.59%)
Nov 20, 2019 2.320 2.410 2.290 2.320 413,946 +0.00(+0.00%)
Nov 19, 2019 2.350 2.360 2.280 2.320 246,715 -0.03(-1.28%)
Nov 18, 2019 2.530 2.530 2.330 2.350 560,002 -0.19(-7.48%)
Nov 15, 2019 2.430 2.560 2.400 2.540 579,771 +0.10(+4.10%)
Nov 14, 2019 2.310 2.440 2.250 2.440 1,281,132 +0.12(+5.17%)
Nov 13, 2019 2.400 2.400 2.250 2.320 873,572 +0.02(+0.87%)
Nov 12, 2019 2.500 2.500 2.290 2.300 1,854,220 -0.38(-14.18%)
Nov 11, 2019 2.730 2.730 2.640 2.680 370,166 -0.03(-1.11%)
Nov 08, 2019 2.750 2.780 2.700 2.710 278,181 -0.03(-1.09%)
Nov 07, 2019 2.760 2.830 2.700 2.740 376,310 +0.00(+0.00%)
Nov 06, 2019 2.950 2.950 2.720 2.740 458,155 -0.19(-6.48%)
Nov 05, 2019 3.000 3.030 2.900 2.930 438,467 -0.04(-1.35%)
Nov 04, 2019 2.780 3.000 2.770 2.970 762,302 +0.23(+8.39%)
Nov 01, 2019 2.690 2.750 2.690 2.740 225,662 +0.06(+2.24%)
Oct 31, 2019 2.690 2.710 2.670 2.680 310,737 -0.02(-0.74%)
Oct 30, 2019 2.750 2.750 2.690 2.700 163,026 +0.00(+0.00%)
Oct 29, 2019 2.700 2.750 2.690 2.700 164,407 -0.01(-0.37%)
Oct 28, 2019 2.770 2.810 2.700 2.710 330,439 -0.05(-1.81%)
Oct 25, 2019 2.710 2.800 2.710 2.760 142,975 +0.05(+1.85%)
Oct 24, 2019 2.720 2.740 2.670 2.710 228,125 -0.01(-0.37%)
Oct 23, 2019 2.780 2.780 2.670 2.720 603,414 -0.08(-2.86%)
Oct 22, 2019 2.850 2.850 2.760 2.800 338,454 -0.04(-1.41%)
Oct 21, 2019 2.860 2.880 2.830 2.840 306,935 +0.00(+0.00%)
Oct 18, 2019 2.880 2.930 2.820 2.840 253,209 -0.04(-1.39%)
Oct 17, 2019 2.900 2.900 2.810 2.880 343,995 +0.01(+0.35%)
Oct 16, 2019 2.850 2.900 2.850 2.870 496,960 +0.02(+0.70%)
Oct 15, 2019 2.860 2.890 2.830 2.850 252,204 -0.01(-0.35%)
Oct 11, 2019 2.860 2.860 2.860 0 +0.11(+4.00%)
Oct 10, 2019 2.800 2.820 2.750 2.750 233,371 -0.04(-1.43%)
Oct 09, 2019 2.770 2.830 2.750 2.790 305,747 +0.04(+1.45%)
Oct 08, 2019 2.800 2.800 2.730 2.750 296,242 -0.03(-1.08%)
Oct 07, 2019 2.820 2.830 2.750 2.780 353,670 -0.02(-0.71%)
Oct 04, 2019 2.880 2.920 2.780 2.800 299,559 -0.05(-1.75%)
Oct 03, 2019 2.730 2.940 2.730 2.850 481,229 +0.12(+4.40%)
Oct 02, 2019 2.820 2.820 2.710 2.730 398,557 -0.08(-2.85%)
Oct 01, 2019 3.040 3.040 2.800 2.810 797,312 -0.25(-8.17%)
Sep 30, 2019 3.020 3.060 2.950 3.060 567,485 +0.04(+1.32%)
Sep 27, 2019 3.000 3.050 2.960 3.020 486,193 +0.02(+0.67%)
Sep 26, 2019 3.000 3.050 2.890 3.000 523,389 +0.01(+0.33%)
Sep 25, 2019 3.010 3.090 2.940 2.990 624,599 -0.02(-0.66%)
Sep 24, 2019 3.300 3.300 2.980 3.010 750,641 -0.31(-9.34%)
Sep 23, 2019 3.400 3.450 3.310 3.320 433,100 -0.08(-2.35%)
Sep 20, 2019 3.450 3.510 3.310 3.400 8,063,500 -0.06(-1.73%)
Sep 19, 2019 3.430 3.520 3.270 3.460 1,139,086 +0.02(+0.58%)
Sep 18, 2019 3.800 3.800 3.390 3.440 1,092,017 -0.51(-12.91%)
Sep 17, 2019 4.100 4.100 3.770 3.950 1,154,166 -0.10(-2.47%)
Sep 16, 2019 3.920 4.320 3.880 4.050 1,954,812 +0.31(+8.29%)
Sep 13, 2019 3.710 3.770 3.640 3.740 623,910 +0.04(+1.08%)
Sep 12, 2019 3.750 3.790 3.580 3.700 758,337 -0.08(-2.12%)
Sep 11, 2019 3.690 3.870 3.670 3.780 897,070 +0.11(+3.00%)
Sep 10, 2019 3.590 3.690 3.400 3.670 898,441 +0.14(+3.97%)
Sep 09, 2019 3.250 3.560 3.240 3.530 1,073,721 +0.32(+9.97%)
Sep 06, 2019 3.280 3.280 3.080 3.210 616,579 -0.07(-2.13%)
Sep 05, 2019 3.130 3.340 3.130 3.280 580,522 +0.21(+6.84%)
Sep 04, 2019 3.070 3.160 3.020 3.070 647,114 +0.06(+1.99%)
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.