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 29, 2018 6.040 6.040 6.040 0 +0.32(+5.59%)
Mar 28, 2018 5.750 5.750 5.670 5.720 590,406 -0.04(-0.69%)
Mar 27, 2018 5.820 5.840 5.750 5.760 700,682 -0.04(-0.69%)
Mar 26, 2018 5.810 5.810 5.610 5.800 792,283 +0.04(+0.69%)
Mar 23, 2018 5.920 5.940 5.750 5.760 626,729 -0.12(-2.04%)
Mar 22, 2018 5.900 5.980 5.830 5.880 265,834 -0.17(-2.81%)
Mar 21, 2018 5.860 6.120 5.850 6.050 1,034,397 +0.21(+3.60%)
Mar 20, 2018 5.940 5.980 5.810 5.840 417,716 -0.07(-1.18%)
Mar 19, 2018 6.080 6.110 5.870 5.910 244,446 -0.20(-3.27%)
Mar 16, 2018 6.210 6.210 6.050 6.110 763,901 -0.09(-1.45%)
Mar 15, 2018 6.360 6.380 6.150 6.200 193,049 -0.14(-2.21%)
Mar 14, 2018 6.350 6.380 6.250 6.340 316,394 +0.02(+0.32%)
Mar 13, 2018 6.320 6.360 6.240 6.320 178,961 +0.01(+0.16%)
Mar 12, 2018 6.230 6.340 6.155 6.310 161,890 +0.07(+1.12%)
Mar 09, 2018 6.080 6.240 6.020 6.240 143,468 +0.17(+2.80%)
Mar 08, 2018 6.200 6.230 6.035 6.070 169,250 -0.13(-2.10%)
Mar 07, 2018 6.170 6.200 366,359 -0.33(-5.05%)
Mar 06, 2018 6.920 7.010 6.510 6.530 376,053 -0.47(-6.71%)
Mar 05, 2018 6.510 7.020 6.510 7.000 205,253 +0.47(+7.20%)
Mar 02, 2018 6.520 6.620 6.470 6.530 201,645 -0.02(-0.31%)
Mar 01, 2018 6.560 6.620 6.470 6.550 117,975 -0.01(-0.15%)
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%)
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.