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 (%)
Mar 31, 2020 0.5800 0.5800 0.5200 0.5200 1,156,033 +0.04(+8.33%)
Mar 30, 2020 0.5100 0.5300 0.4600 0.4800 1,245,846 -0.05(-9.43%)
Mar 27, 2020 0.5500 0.5800 0.4600 0.5300 1,655,016 -0.06(-10.17%)
Mar 26, 2020 0.4600 0.6800 0.4500 0.5900 5,487,378 +0.15(+34.09%)
Mar 25, 2020 0.3500 0.5000 0.3100 0.4400 3,796,135 +0.13(+41.94%)
Mar 24, 2020 0.2600 0.3500 0.2200 0.3100 3,676,346 +0.08(+34.78%)
Mar 23, 2020 0.2800 0.3000 0.2300 0.2300 2,284,252 -0.04(-14.81%)
Mar 20, 2020 0.2900 0.3100 0.2500 0.2700 2,170,208 +0.00(+0.00%)
Mar 19, 2020 0.3400 0.3400 0.2700 0.2700 2,765,568 -0.03(-10.00%)
Mar 18, 2020 0.3000 0.3300 0.2800 0.3000 1,892,242 +0.00(+0.00%)
Mar 17, 2020 0.3200 0.3400 0.2900 0.3000 4,169,973 -0.01(-3.23%)
Mar 16, 2020 0.4000 0.4000 0.2900 0.3100 2,705,000 -0.09(-22.50%)
Mar 13, 2020 0.4900 0.4900 0.3700 0.4000 2,580,793 -0.04(-9.09%)
Mar 12, 2020 0.5400 0.5500 0.4200 0.4400 2,946,942 -0.10(-18.52%)
Mar 11, 2020 0.7000 0.7100 0.5300 0.5400 2,508,381 -0.13(-19.40%)
Mar 10, 2020 1.050 1.050 0.6600 0.6700 1,926,683 -0.11(-14.10%)
Mar 09, 2020 1.000 1.100 0.7700 0.7800 2,233,693 -0.77(-49.68%)
Mar 06, 2020 1.730 1.740 1.520 1.550 893,491 -0.22(-12.43%)
Mar 05, 2020 1.850 1.880 1.730 1.770 413,377 -0.13(-6.84%)
Mar 04, 2020 2.000 2.000 1.860 1.900 280,358 +0.06(+3.26%)
Mar 03, 2020 2.030 2.030 1.820 1.840 575,286 -0.16(-8.00%)
Mar 02, 2020 2.100 2.120 1.960 2.000 808,988 -0.10(-4.76%)
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%)
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.