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 (%)
Apr 30, 2019 6.040 6.050 5.600 5.630 233,608 -0.36(-6.01%)
Apr 29, 2019 6.040 6.060 5.970 5.990 78,242 -0.05(-0.83%)
Apr 26, 2019 6.060 6.110 5.980 6.040 253,370 -0.05(-0.82%)
Apr 25, 2019 6.250 6.290 6.070 6.090 106,133 -0.11(-1.77%)
Apr 24, 2019 6.350 6.350 6.070 6.200 338,615 -0.15(-2.36%)
Apr 23, 2019 6.080 6.450 6.080 6.350 326,395 +0.31(+5.13%)
Apr 22, 2019 5.980 6.090 5.950 6.040 140,961 +0.14(+2.37%)
Apr 18, 2019 5.900 5.900 5.900 0 +0.02(+0.34%)
Apr 17, 2019 6.000 6.000 5.820 5.880 169,316 -0.10(-1.67%)
Apr 16, 2019 5.840 6.040 5.810 5.980 190,920 +0.12(+2.05%)
Apr 15, 2019 5.940 5.940 5.850 5.860 75,707 -0.09(-1.51%)
Apr 12, 2019 5.920 5.990 5.840 5.950 160,303 +0.13(+2.23%)
Apr 11, 2019 5.880 5.910 5.760 5.820 132,405 +0.01(+0.17%)
Apr 10, 2019 5.880 5.940 5.740 5.810 229,322 -0.04(-0.68%)
Apr 09, 2019 6.090 6.090 5.790 5.850 365,306 -0.01(-0.17%)
Apr 08, 2019 5.720 5.870 5.660 5.860 173,108 +0.17(+2.99%)
Apr 05, 2019 5.530 5.730 5.490 5.690 255,135 +0.21(+3.83%)
Apr 04, 2019 5.490 5.520 5.450 5.480 146,002 -0.01(-0.18%)
Apr 03, 2019 5.430 5.520 5.380 5.490 134,097 +0.08(+1.48%)
Apr 02, 2019 5.420 5.490 5.360 5.410 150,341 +0.01(+0.19%)
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.