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 (%)
Mar 31, 2017 7.890 8.010 7.790 7.970 205,394 +0.05(+0.63%)
Mar 30, 2017 8.060 8.100 7.860 7.920 161,491 -0.07(-0.88%)
Mar 29, 2017 7.900 8.030 7.810 7.990 185,875 +0.10(+1.27%)
Mar 28, 2017 7.620 7.920 7.580 7.890 291,476 +0.26(+3.41%)
Mar 27, 2017 7.610 7.650 7.430 7.630 174,756 -0.01(-0.13%)
Mar 24, 2017 7.810 7.820 7.570 7.640 146,378 -0.14(-1.80%)
Mar 23, 2017 7.640 7.800 7.570 7.780 226,792 +0.15(+1.97%)
Mar 22, 2017 7.500 7.660 7.430 7.630 187,644 +0.02(+0.26%)
Mar 21, 2017 7.720 7.810 7.590 7.610 239,147 -0.22(-2.81%)
Mar 20, 2017 7.930 7.930 7.730 7.830 225,165 -0.15(-1.88%)
Mar 17, 2017 8.310 8.350 7.980 7.980 310,763 -0.33(-3.97%)
Mar 16, 2017 8.270 8.360 8.150 8.310 232,131 +0.04(+0.48%)
Mar 15, 2017 8.170 8.320 8.010 8.270 332,804 +0.18(+2.22%)
Mar 14, 2017 8.110 8.250 7.970 8.090 389,809 -0.08(-0.98%)
Mar 13, 2017 8.090 8.260 8.080 8.170 157,441 +0.07(+0.86%)
Mar 10, 2017 8.030 8.200 7.930 8.100 269,553 +0.12(+1.50%)
Mar 09, 2017 7.830 7.990 7.750 7.980 543,976 +0.14(+1.79%)
Mar 08, 2017 7.860 7.970 7.820 7.840 334,862 -0.06(-0.76%)
Mar 07, 2017 7.970 7.970 7.820 7.900 371,159 -0.10(-1.25%)
Mar 06, 2017 8.150 8.150 7.610 8.000 357,796 -0.19(-2.32%)
Mar 03, 2017 8.240 8.260 8.100 8.190 123,792 -0.01(-0.12%)
Mar 02, 2017 8.160 8.255 8.130 8.200 180,199 -0.03(-0.36%)
Mar 01, 2017 8.030 8.270 8.020 8.230 1,366,618 +0.29(+3.65%)
Feb 28, 2017 7.950 8.010 7.900 7.940 108,768 -0.06(-0.75%)
Feb 27, 2017 8.020 8.110 7.950 8.000 245,070 +0.03(+0.38%)
Feb 24, 2017 8.340 8.340 7.930 7.970 111,800 -0.37(-4.44%)
Feb 23, 2017 8.450 8.560 8.310 8.340 192,685 +0.01(+0.12%)
Feb 22, 2017 8.540 8.650 8.300 8.330 206,421 -0.11(-1.30%)
Feb 21, 2017 8.200 8.470 8.200 8.440 127,733 +0.31(+3.81%)
Feb 17, 2017 8.130 8.130 8.130 0 -0.10(-1.22%)
Feb 16, 2017 8.300 8.385 8.200 8.230 139,336 -0.06(-0.72%)
Feb 15, 2017 8.420 8.540 8.280 8.290 281,673 -0.13(-1.54%)
Feb 14, 2017 8.440 8.460 8.270 8.420 110,420 +0.05(+0.60%)
Feb 13, 2017 8.430 8.480 8.280 8.370 137,848 -0.07(-0.83%)
Feb 10, 2017 8.400 8.530 8.370 8.440 90,352 +0.12(+1.44%)
Feb 09, 2017 8.450 8.550 8.270 8.320 214,312 -0.04(-0.48%)
Feb 08, 2017 8.510 8.190 8.360 228,883 -0.01(-0.12%)
Feb 07, 2017 8.940 8.940 8.175 8.370 686,070 -0.70(-7.72%)
Feb 06, 2017 9.350 9.540 9.060 9.070 223,586 -0.25(-2.68%)
Feb 03, 2017 9.130 9.350 9.060 9.320 7,462,358 +0.21(+2.31%)
Feb 02, 2017 9.070 9.210 9.030 9.110 130,172 +0.01(+0.11%)
Feb 01, 2017 8.950 9.120 8.945 9.100 169,799 +0.23(+2.59%)
Jan 31, 2017 8.990 9.000 8.780 8.870 1,192,747 -0.11(-1.22%)
Jan 30, 2017 9.270 9.270 8.940 8.980 160,909 -0.32(-3.44%)
Jan 27, 2017 9.370 9.390 9.300 9.300 149,646 -0.07(-0.75%)
Jan 26, 2017 9.610 9.690 9.260 9.370 192,987 -0.23(-2.40%)
Jan 25, 2017 9.350 9.660 9.325 9.600 404,228 +0.24(+2.56%)
Jan 24, 2017 9.180 9.370 9.180 9.360 156,462 +0.20(+2.18%)
Jan 23, 2017 9.350 9.420 9.130 9.160 111,041 -0.25(-2.66%)
Jan 20, 2017 9.270 9.520 9.270 9.410 118,128 +0.21(+2.28%)
Jan 19, 2017 9.020 9.220 8.990 9.200 282,251 +0.18(+2.00%)
Jan 18, 2017 9.190 9.190 8.930 9.020 203,925 -0.23(-2.49%)
Jan 17, 2017 9.170 9.310 9.080 9.250 151,261 +0.14(+1.54%)
Jan 16, 2017 9.480 9.510 9.060 9.110 121,173 -0.30(-3.19%)
Jan 13, 2017 9.390 9.515 9.350 9.410 188,639 -0.13(-1.36%)
Jan 12, 2017 9.610 9.610 9.400 9.540 220,421 -0.01(-0.10%)
Jan 11, 2017 9.600 9.620 9.500 9.550 389,468 +0.00(+0.00%)
Jan 10, 2017 9.610 9.680 9.480 9.550 223,055 -0.03(-0.31%)
Jan 09, 2017 9.600 9.810 9.570 9.580 1,290,118 +0.04(+0.42%)
Jan 06, 2017 9.600 9.600 9.450 9.540 159,065 -0.04(-0.42%)
Jan 05, 2017 9.620 9.700 9.430 9.580 205,520 +0.08(+0.84%)
Jan 04, 2017 9.520 9.550 9.300 9.500 285,785 +0.06(+0.64%)
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.