Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.16	19.21	18.70	18.70	386,387	-0.48(-2.50%)
Apr 27, 2007	19.25	19.35	19.03	19.18	313,890	+0.09(+0.47%)
Apr 26, 2007	19.30	19.56	19.03	19.09	404,897	-0.41(-2.10%)
Apr 25, 2007	18.98	19.62	18.64	19.50	1,256,034	+0.52(+2.74%)
Apr 24, 2007	19.15	19.24	18.78	18.98	575,588	-0.27(-1.40%)
Apr 23, 2007	19.60	19.66	19.01	19.25	780,341	-0.42(-2.14%)
Apr 20, 2007	19.65	19.84	19.60	19.67	303,660	+0.03(+0.15%)
Apr 19, 2007	19.35	19.99	18.95	19.64	526,549	+0.10(+0.51%)
Apr 18, 2007	20.23	20.23	19.45	19.54	625,751	-0.56(-2.79%)
Apr 17, 2007	19.65	20.94	19.65	20.10	1,384,593	+0.54(+2.76%)
Apr 16, 2007	19.81	19.81	19.06	19.56	695,915	-0.24(-1.21%)
Apr 13, 2007	19.89	20.09	19.55	19.80	598,021	-0.08(-0.40%)
Apr 12, 2007	18.65	19.88	18.65	19.88	1,264,435	+1.33(+7.17%)
Apr 11, 2007	18.71	18.88	18.40	18.55	569,368	-0.05(-0.27%)
Apr 10, 2007	18.27	18.90	18.15	18.60	696,274	+0.35(+1.92%)
Apr 09, 2007	18.18	18.40	18.18	18.25	343,298	-0.05(-0.27%)
Apr 05, 2007	18.87	18.87	18.30	18.30	536,164	-0.41(-2.19%)
Apr 04, 2007	18.95	18.95	18.47	18.71	2,480,478	-0.57(-2.96%)
Apr 03, 2007	19.10	19.45	18.76	19.28	687,567	-0.02(-0.10%)

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.