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, 2020 0.8700 0.9400 0.8300 0.8700 858,895 -0.05(-5.43%)
Nov 27, 2020 0.9400 0.9700 0.8900 0.9200 1,036,541 -0.04(-4.17%)
Nov 26, 2020 1.010 1.010 0.9600 0.9600 305,998 -0.02(-2.04%)
Nov 25, 2020 1.040 1.080 0.9400 0.9800 1,281,136 -0.02(-2.00%)
Nov 24, 2020 0.9200 1.070 0.9200 1.000 2,460,471 +0.10(+11.11%)
Nov 23, 2020 0.7600 0.9100 0.7400 0.9000 1,606,309 +0.16(+21.62%)
Nov 20, 2020 0.7100 0.7600 0.7100 0.7400 389,108 +0.01(+1.37%)
Nov 19, 2020 0.7300 0.7300 0.6900 0.7300 574,071 -0.03(-3.95%)
Nov 18, 2020 0.7100 0.7600 0.7100 0.7600 1,012,598 +0.06(+8.57%)
Nov 17, 2020 0.6500 0.7200 0.6400 0.7000 931,638 +0.06(+9.37%)
Nov 16, 2020 0.5500 0.6500 0.5500 0.6400 1,438,233 +0.11(+20.75%)
Nov 13, 2020 0.5400 0.5400 0.5300 0.5300 57,446 +0.00(+0.00%)
Nov 12, 2020 0.5600 0.5600 0.5200 0.5300 297,086 -0.03(-5.36%)
Nov 11, 2020 0.5400 0.5600 0.5300 0.5600 589,547 +0.03(+5.66%)
Nov 10, 2020 0.5600 0.5600 0.5200 0.5300 452,379 -0.02(-3.64%)
Nov 09, 2020 0.5000 0.5600 0.4900 0.5500 886,543 +0.09(+19.57%)
Nov 06, 2020 0.4900 0.4950 0.4500 0.4600 44 -0.03(-6.12%)
Nov 05, 2020 0.4950 0.5000 0.4900 0.4900 355,343 +0.00(+0.00%)
Nov 04, 2020 0.5000 0.5100 0.4900 0.4900 139,679 -0.01(-2.00%)
Nov 03, 2020 0.5000 0.5200 0.5000 0.5000 193,830 +0.00(+0.00%)
Nov 02, 2020 0.5000 0.5100 0.5000 0.5000 21,038 +0.00(+0.00%)
Oct 30, 2020 0.5000 0.5100 0.5000 0.5000 121,922 +0.00(+0.00%)
Oct 29, 2020 0.5200 0.5200 0.5000 0.5000 182,886 +0.01(+1.01%)
Oct 28, 2020 0.5200 0.5200 0.4900 0.4950 3,708 -0.03(-4.81%)
Oct 27, 2020 0.5300 0.5400 0.5200 0.5200 190,270 +0.00(+0.00%)
Oct 26, 2020 0.5300 0.5400 0.5200 0.5200 135,236 -0.02(-3.70%)
Oct 23, 2020 0.5400 0.5500 0.5400 0.5400 496,631 +0.01(+1.89%)
Oct 22, 2020 0.5300 0.5400 0.5200 0.5300 118,328 +0.00(+0.00%)
Oct 21, 2020 0.5400 0.5500 0.5300 0.5300 105,918 -0.01(-1.85%)
Oct 20, 2020 0.5400 0.5500 0.5400 0.5400 43,048 +0.00(+0.00%)
Oct 19, 2020 0.5500 0.5500 0.5400 0.5400 229,557 -0.01(-1.82%)
Oct 16, 2020 0.5500 0.5500 0.5400 0.5500 81,289 +0.01(+1.85%)
Oct 15, 2020 0.5400 0.5500 0.5300 0.5400 464,112 +0.02(+3.85%)
Oct 14, 2020 0.5400 0.5500 0.5200 0.5200 290,298 -0.03(-5.45%)
Oct 13, 2020 0.5400 0.5500 0.5400 0.5500 69,744 +0.00(+0.00%)
Oct 09, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 08, 2020 0.5300 0.5500 0.5300 0.5500 1,084,004 +0.02(+3.77%)
Oct 07, 2020 0.5500 0.5500 0.5300 0.5300 200,097 -0.01(-1.85%)
Oct 06, 2020 0.5600 0.5700 0.5400 0.5400 217,185 +0.00(+0.00%)
Oct 05, 2020 0.5400 0.5500 0.5400 0.5400 201,692 +0.01(+1.89%)
Oct 02, 2020 0.5200 0.5400 0.5000 0.5300 408,184 -0.01(-1.85%)
Oct 01, 2020 0.5500 0.5500 0.5300 0.5400 623,795 -0.04(-6.90%)
Sep 30, 2020 0.5800 0.5800 0.5700 0.5800 18,108 +0.00(+0.00%)
Sep 29, 2020 0.5600 0.5800 0.5600 0.5800 164,291 +0.00(+0.00%)
Sep 28, 2020 0.5800 0.6000 0.5700 0.5800 339,491 +0.00(+0.00%)
Sep 25, 2020 0.5900 0.5900 0.5600 0.5800 86,834 +0.01(+1.75%)
Sep 24, 2020 0.5700 0.5800 0.5500 0.5700 467,216 +0.00(+0.00%)
Sep 23, 2020 0.6400 0.6400 0.5500 0.5700 685,630 -0.05(-8.06%)
Sep 22, 2020 0.6400 0.6500 0.6200 0.6200 131,035 -0.01(-1.59%)
Sep 21, 2020 0.6600 0.6600 0.6200 0.6300 153,054 -0.01(-1.56%)
Sep 18, 2020 0.6200 0.7000 0.6100 0.6400 1,081,158 +0.01(+1.59%)
Sep 17, 2020 0.6400 0.6500 0.6200 0.6300 240,629 +0.00(+0.00%)
Sep 16, 2020 0.6200 0.6400 0.6100 0.6300 312,595 +0.01(+1.61%)
Sep 15, 2020 0.6300 0.6400 0.6100 0.6200 254,346 +0.00(+0.00%)
Sep 14, 2020 0.6100 0.6200 0.6000 0.6200 216,634 +0.01(+1.64%)
Sep 11, 2020 0.6100 0.6200 0.6000 0.6100 224,642 +0.00(+0.00%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6100 236,498 -0.02(-3.17%)
Sep 09, 2020 0.6100 0.6400 0.6000 0.6300 213,185 +0.04(+6.78%)
Sep 08, 2020 0.6400 0.6400 0.5700 0.5900 843,510 -0.07(-10.61%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Sep 03, 2020 0.6700 0.7000 0.6600 0.6800 516,260 -0.01(-1.45%)
Sep 02, 2020 0.6900 0.7100 0.6800 0.6900 147,069 -0.01(-1.43%)
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.