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 (%)
Dec 31, 2020 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Dec 30, 2020 0.9000 0.9300 0.9000 0.9300 1,369,011 +0.03(+3.33%)
Dec 29, 2020 0.9000 0.9300 0.8900 0.9000 2,204,009 +0.00(+0.00%)
Dec 24, 2020 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2020 0.8900 0.9300 0.8900 0.9300 369,037 +0.03(+3.33%)
Dec 22, 2020 0.9200 0.9300 0.8900 0.9000 319,745 -0.03(-3.23%)
Dec 21, 2020 0.9000 0.9400 0.8800 0.9300 425,851 -0.04(-4.12%)
Dec 18, 2020 0.9500 0.9700 0.9300 0.9700 790,737 +0.02(+2.11%)
Dec 17, 2020 0.9400 0.9600 0.9200 0.9500 533,940 +0.03(+3.26%)
Dec 16, 2020 0.9300 0.9500 0.9100 0.9200 355,435 -0.01(-1.08%)
Dec 15, 2020 0.9400 0.9500 0.9100 0.9300 243,557 -0.01(-1.06%)
Dec 14, 2020 0.9400 0.9600 0.9100 0.9400 700,521 +0.01(+1.08%)
Dec 11, 2020 0.9600 0.9600 0.9300 0.9300 348,286 -0.03(-3.12%)
Dec 10, 2020 0.9100 0.9700 0.9100 0.9600 958,147 +0.04(+4.35%)
Dec 09, 2020 0.9500 0.9600 0.8800 0.9200 797,994 -0.02(-2.13%)
Dec 08, 2020 0.9500 0.9500 0.9100 0.9400 291,988 +0.01(+1.08%)
Dec 07, 2020 0.9500 0.9800 0.9000 0.9300 723,683 -0.03(-3.12%)
Dec 04, 2020 0.9600 1.010 0.9600 0.9600 1,308,099 +0.01(+1.05%)
Dec 03, 2020 0.9500 0.9600 0.9100 0.9500 393,881 -0.01(-1.04%)
Dec 02, 2020 0.8900 0.9600 0.8800 0.9600 785,547 +0.07(+7.87%)
Dec 01, 2020 0.9100 0.9100 0.8700 0.8900 439,888 +0.02(+2.30%)
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%)
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.