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 -0.060 (-2.55%)
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 (%)
Feb 28, 2018 6.860 6.860 6.560 6.560 1,297,512 -0.29(-4.23%)
Feb 27, 2018 6.880 6.980 6.840 6.850 118,221 -0.05(-0.72%)
Feb 26, 2018 6.840 6.970 6.760 6.900 104,503 +0.09(+1.32%)
Feb 23, 2018 6.900 6.905 6.800 6.810 169,058 -0.05(-0.73%)
Feb 22, 2018 6.930 7.000 6.820 6.860 155,499 -0.02(-0.29%)
Feb 21, 2018 6.950 7.040 6.880 6.880 152,946 -0.10(-1.43%)
Feb 20, 2018 6.820 6.990 6.770 6.980 155,821 +0.18(+2.65%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.03(+0.44%)
Feb 15, 2018 6.900 6.900 6.740 6.770 313,297 -0.11(-1.60%)
Feb 14, 2018 6.710 6.950 6.680 6.880 210,184 +0.12(+1.78%)
Feb 13, 2018 6.760 217,166 -0.02(-0.29%)
Feb 12, 2018 6.580 6.840 6.580 6.780 298,994 +0.28(+4.31%)
Feb 09, 2018 6.650 6.680 6.330 6.500 335,809 -0.14(-2.11%)
Feb 08, 2018 6.910 6.990 6.640 6.640 135,685 -0.26(-3.77%)
Feb 07, 2018 6.980 7.020 6.860 6.900 174,665 -0.01(-0.14%)
Feb 06, 2018 6.900 7.210 6.800 6.910 491,938 -0.15(-2.12%)
Feb 05, 2018 7.170 7.320 6.990 7.060 317,359 -0.17(-2.35%)
Feb 02, 2018 7.330 7.420 7.200 7.230 239,016 -0.21(-2.82%)
Feb 01, 2018 7.390 7.470 7.350 7.440 235,585 +0.08(+1.09%)
Jan 31, 2018 7.280 7.390 7.220 7.360 2,445,344 +0.09(+1.24%)
Jan 30, 2018 7.500 7.500 7.410 7.270 382,563 -0.21(-2.81%)
Jan 29, 2018 7.610 7.620 7.420 7.480 269,555 -0.17(-2.22%)
Jan 26, 2018 7.650 7.760 7.520 7.650 154,599 +0.02(+0.26%)
Jan 25, 2018 7.670 7.755 7.610 7.630 518,645 +0.01(+0.13%)
Jan 24, 2018 7.500 7.650 7.440 7.620 617,565 +0.13(+1.74%)
Jan 23, 2018 7.550 7.570 7.470 7.490 372,140 +0.00(+0.00%)
Jan 22, 2018 7.580 7.630 7.460 7.490 204,219 -0.09(-1.19%)
Jan 19, 2018 7.410 7.580 7.310 7.580 236,537 +0.15(+2.02%)
Jan 18, 2018 7.380 7.470 7.320 7.430 338,467 +0.04(+0.54%)
Jan 17, 2018 7.330 7.470 7.290 7.390 279,900 +0.05(+0.68%)
Jan 16, 2018 7.490 7.550 7.335 7.340 312,067 -0.11(-1.48%)
Jan 15, 2018 7.560 7.610 7.380 7.450 144,200 -0.09(-1.19%)
Jan 12, 2018 7.670 7.740 7.520 7.540 206,461 -0.10(-1.31%)
Jan 11, 2018 7.620 7.730 7.500 7.640 261,980 +0.04(+0.53%)
Jan 10, 2018 7.570 7.830 7.550 7.600 339,306 +0.04(+0.53%)
Jan 09, 2018 7.400 7.640 7.330 7.560 331,573 +0.14(+1.89%)
Jan 08, 2018 7.070 7.440 7.060 7.420 303,776 +0.34(+4.80%)
Jan 05, 2018 6.930 7.100 6.930 7.080 239,410 +0.10(+1.43%)
Jan 04, 2018 7.090 7.110 6.850 6.980 464,326 +0.15(+2.20%)
Jan 03, 2018 6.650 6.910 6.590 6.830 215,310 +0.19(+2.86%)
Jan 02, 2018 6.500 6.650 6.440 6.640 156,896 +0.17(+2.63%)
Dec 29, 2017 6.470 6.470 6.470 0 +0.02(+0.31%)
Dec 28, 2017 6.260 6.460 6.250 6.450 190,634 +0.21(+3.37%)
Dec 27, 2017 6.230 6.280 6.170 6.240 153,807 +0.02(+0.32%)
Dec 22, 2017 6.250 6.270 6.220 6.220 253,839 -0.04(-0.64%)
Dec 21, 2017 6.240 6.300 6.150 6.260 302,478 +0.00(+0.00%)
Dec 20, 2017 6.110 6.300 6.090 6.260 386,067 +0.16(+2.62%)
Dec 19, 2017 6.120 6.000 6.100 239,579 -0.13(-2.09%)
Dec 18, 2017 6.070 6.250 6.040 6.230 346,856 +0.19(+3.15%)
Dec 15, 2017 6.120 6.120 6.010 6.040 497,407 -0.05(-0.82%)
Dec 14, 2017 6.110 6.200 6.050 6.090 107,191 -0.04(-0.65%)
Dec 13, 2017 6.250 6.260 6.100 6.130 465,186 -0.12(-1.92%)
Dec 12, 2017 6.240 6.340 6.240 6.250 499,878 +0.04(+0.64%)
Dec 11, 2017 6.110 6.360 6.110 6.210 230,261 +0.11(+1.80%)
Dec 08, 2017 6.090 6.160 6.005 6.100 125,182 +0.05(+0.83%)
Dec 07, 2017 6.000 6.140 5.960 6.050 319,401 +0.08(+1.34%)
Dec 06, 2017 6.170 6.170 5.970 5.970 343,414 -0.23(-3.71%)
Dec 05, 2017 6.390 6.390 6.160 6.200 190,493 -0.20(-3.13%)
Dec 04, 2017 6.390 6.530 6.390 6.400 164,048 +0.00(+0.00%)
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.