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 (%)
Feb 28, 2020 1.910 2.110 1.900 2.100 1,015,279 +0.08(+3.96%)
Feb 27, 2020 2.050 2.070 1.790 2.020 1,023,371 -0.09(-4.27%)
Feb 26, 2020 2.150 2.260 2.040 2.110 713,404 -0.02(-0.94%)
Feb 25, 2020 2.450 2.450 2.100 2.130 785,715 -0.28(-11.62%)
Feb 24, 2020 2.420 2.420 2.300 2.410 745,219 -0.18(-6.95%)
Feb 21, 2020 2.610 2.620 2.550 2.590 441,640 -0.02(-0.77%)
Feb 20, 2020 2.570 2.630 2.570 2.610 297,362 +0.04(+1.56%)
Feb 19, 2020 2.580 2.600 2.500 2.570 225,184 +0.01(+0.39%)
Feb 18, 2020 2.530 2.560 2.480 2.560 268,381 +0.05(+1.99%)
Feb 14, 2020 2.510 2.510 2.510 0 +0.03(+1.21%)
Feb 13, 2020 2.450 2.500 2.430 2.480 212,075 +0.02(+0.81%)
Feb 12, 2020 2.440 2.480 2.390 2.460 274,537 +0.09(+3.80%)
Feb 11, 2020 2.400 2.440 2.370 2.370 242,623 -0.01(-0.42%)
Feb 10, 2020 2.370 2.410 2.320 2.380 401,696 -0.02(-0.83%)
Feb 07, 2020 2.360 2.400 2.320 2.400 223,377 +0.02(+0.84%)
Feb 06, 2020 2.420 2.440 2.350 2.380 381,077 -0.05(-2.06%)
Feb 05, 2020 2.350 2.440 2.340 2.430 254,369 +0.12(+5.19%)
Feb 04, 2020 2.380 2.380 2.290 2.310 193,000 -0.03(-1.28%)
Feb 03, 2020 2.360 2.390 2.320 2.340 172,197 -0.02(-0.85%)
Jan 31, 2020 2.380 2.400 2.330 2.360 172,217 -0.04(-1.67%)
Jan 30, 2020 2.330 2.420 2.330 2.400 199,516 +0.04(+1.69%)
Jan 29, 2020 2.330 2.360 2.290 2.360 262,323 +0.05(+2.16%)
Jan 28, 2020 2.330 2.360 2.300 2.310 92,605 -0.02(-0.86%)
Jan 27, 2020 2.300 2.370 2.250 2.330 289,267 -0.03(-1.27%)
Jan 24, 2020 2.370 2.380 2.330 2.360 232,040 +0.01(+0.43%)
Jan 23, 2020 2.390 2.400 2.320 2.350 623,022 -0.06(-2.49%)
Jan 22, 2020 2.450 2.450 2.390 2.410 165,082 -0.04(-1.63%)
Jan 21, 2020 2.430 2.480 2.430 2.450 335,638 +0.02(+0.82%)
Jan 20, 2020 2.620 2.620 2.370 2.430 918,150 -0.17(-6.54%)
Jan 17, 2020 2.630 2.660 2.580 2.600 264,968 -0.01(-0.38%)
Jan 16, 2020 2.630 2.680 2.600 2.610 104,458 +0.01(+0.38%)
Jan 15, 2020 2.650 2.660 2.580 2.600 247,445 -0.06(-2.26%)
Jan 14, 2020 2.690 2.690 2.600 2.660 199,802 -0.03(-1.12%)
Jan 13, 2020 2.760 2.760 2.660 2.690 528,508 -0.09(-3.24%)
Jan 10, 2020 2.820 2.820 2.750 2.780 151,004 -0.05(-1.77%)
Jan 09, 2020 2.790 2.850 2.650 2.830 513,895 +0.03(+1.07%)
Jan 08, 2020 3.000 3.000 2.780 2.800 850,247 -0.21(-6.98%)
Jan 07, 2020 3.070 3.070 2.980 3.010 322,145 -0.06(-1.95%)
Jan 06, 2020 2.870 3.080 2.840 3.070 952,250 +0.22(+7.72%)
Jan 03, 2020 2.920 2.960 2.840 2.850 391,617 +0.03(+1.06%)
Jan 02, 2020 2.850 2.920 2.780 2.820 214,771 -0.03(-1.05%)
Dec 31, 2019 2.850 2.850 2.850 0 +0.11(+4.01%)
Dec 30, 2019 2.830 2.830 2.740 2.740 189,853 -0.05(-1.79%)
Dec 27, 2019 2.890 2.930 2.770 2.790 412,914 -0.09(-3.12%)
Dec 24, 2019 2.880 2.880 2.880 0 +0.04(+1.41%)
Dec 23, 2019 2.680 2.850 2.680 2.840 509,978 +0.14(+5.19%)
Dec 20, 2019 2.790 2.790 2.640 2.700 532,885 -0.09(-3.23%)
Dec 19, 2019 2.640 2.800 2.640 2.790 311,138 +0.15(+5.68%)
Dec 18, 2019 2.850 2.850 2.640 2.640 674,909 -0.19(-6.71%)
Dec 17, 2019 2.770 2.850 2.740 2.830 508,053 +0.09(+3.28%)
Dec 16, 2019 2.740 2.830 2.730 2.740 349,988 +0.00(+0.00%)
Dec 13, 2019 2.730 2.750 2.680 2.740 371,389 +0.03(+1.11%)
Dec 12, 2019 2.710 2.770 2.670 2.710 418,505 -0.01(-0.37%)
Dec 11, 2019 2.760 2.800 2.700 2.720 597,745 -0.05(-1.81%)
Dec 10, 2019 2.740 2.810 2.740 2.770 281,260 +0.02(+0.73%)
Dec 09, 2019 2.790 2.860 2.660 2.750 924,683 -0.12(-4.18%)
Dec 06, 2019 2.520 2.980 2.520 2.870 1,656,840 +0.34(+13.44%)
Dec 05, 2019 2.370 2.540 2.370 2.530 454,939 +0.17(+7.20%)
Dec 04, 2019 2.330 2.370 2.320 2.360 268,655 +0.05(+2.16%)
Dec 03, 2019 2.290 2.310 2.260 2.310 188,542 -0.01(-0.43%)
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.