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 -0.060 (-2.55%)
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 (%)
Apr 29, 2016 7.680 7.830 7.540 7.600 233,096 -0.01(-0.13%)
Apr 28, 2016 7.600 7.750 7.460 7.610 247,810 -0.02(-0.26%)
Apr 27, 2016 7.540 7.700 7.460 7.630 246,495 +0.19(+2.55%)
Apr 26, 2016 7.330 7.630 7.300 7.440 253,243 +0.22(+3.05%)
Apr 25, 2016 7.300 7.440 7.130 7.220 129,955 -0.08(-1.10%)
Apr 22, 2016 7.700 7.710 7.270 7.300 177,568 -0.36(-4.70%)
Apr 21, 2016 7.490 7.840 7.410 7.660 241,736 +0.15(+2.00%)
Apr 20, 2016 7.580 7.860 7.220 7.510 477,633 -0.13(-1.70%)
Apr 19, 2016 7.640 7.740 7.520 7.640 365,484 +0.09(+1.19%)
Apr 18, 2016 7.490 7.930 7.370 7.550 305,318 -0.14(-1.82%)
Apr 15, 2016 7.640 7.780 7.550 7.690 193,865 -0.11(-1.41%)
Apr 14, 2016 8.210 8.280 7.580 7.800 314,569 -0.36(-4.41%)
Apr 13, 2016 8.240 8.370 8.020 8.160 294,750 -0.04(-0.49%)
Apr 12, 2016 6.820 8.330 6.820 8.200 496,234 +1.44(+21.30%)
Apr 11, 2016 6.360 6.840 6.340 6.760 280,256 +0.47(+7.47%)
Apr 08, 2016 6.250 6.400 6.150 6.290 195,886 +0.25(+4.14%)
Apr 07, 2016 6.130 6.210 5.960 6.040 167,746 -0.12(-1.95%)
Apr 06, 2016 6.070 6.230 5.900 6.160 209,105 +0.21(+3.53%)
Apr 05, 2016 5.940 5.990 5.890 5.950 149,865 -0.03(-0.50%)
Apr 04, 2016 6.050 6.080 5.910 5.980 312,992 -0.08(-1.32%)
Apr 01, 2016 5.850 6.070 5.830 6.060 359,824 +0.08(+1.34%)
Mar 31, 2016 5.850 5.990 5.850 5.980 276,667 +0.13(+2.22%)
Mar 30, 2016 5.920 6.040 5.810 5.850 193,213 +0.02(+0.34%)
Mar 29, 2016 5.660 5.880 5.580 5.830 124,858 +0.05(+0.87%)
Mar 28, 2016 5.940 5.980 5.600 5.780 138,282 -0.15(-2.53%)
Mar 24, 2016 3.150 5.930 5.930 5.930 206,900 -0.12(-1.98%)
Mar 23, 2016 6.030 6.070 5.910 6.050 500,420 -0.07(-1.14%)
Mar 22, 2016 6.070 6.160 6.010 6.120 227,904 -0.02(-0.33%)
Mar 21, 2016 6.290 6.290 6.050 6.140 204,209 -0.12(-1.92%)
Mar 18, 2016 6.620 6.660 6.190 6.260 617,824 -0.28(-4.28%)
Mar 17, 2016 6.400 6.560 6.320 6.540 319,689 +0.25(+3.97%)
Mar 16, 2016 6.400 6.400 6.150 6.290 444,946 -0.08(-1.26%)
Mar 15, 2016 6.250 6.370 6.000 6.370 387,895 +0.06(+0.95%)
Mar 14, 2016 6.240 6.360 6.130 6.310 264,674 -0.01(-0.16%)
Mar 11, 2016 6.330 6.350 6.050 6.320 597,509 +0.14(+2.27%)
Mar 10, 2016 5.850 6.180 5.850 6.180 429,645 +0.30(+5.10%)
Mar 09, 2016 6.170 6.170 5.800 5.880 727,797 -0.10(-1.67%)
Mar 08, 2016 5.770 6.030 5.670 5.980 1,120,586 +0.28(+4.91%)
Mar 07, 2016 5.610 5.860 5.560 5.700 730,624 +0.14(+2.52%)
Mar 04, 2016 5.160 5.580 5.110 5.560 997,895 +0.50(+9.88%)
Mar 03, 2016 5.000 5.140 4.950 5.060 1,302,822 +0.07(+1.40%)
Mar 02, 2016 4.850 5.070 4.850 4.990 683,551 +0.15(+3.10%)
Mar 01, 2016 5.100 5.100 4.720 4.840 570,578 -0.17(-3.39%)
Feb 29, 2016 5.190 5.200 4.980 5.010 1,241,135 -0.12(-2.34%)
Feb 26, 2016 5.130 5.210 4.920 5.130 540,732 +0.10(+1.99%)
Feb 25, 2016 5.060 5.150 4.970 5.030 219,896 -0.09(-1.76%)
Feb 24, 2016 5.060 5.190 4.910 5.120 405,750 -0.03(-0.58%)
Feb 23, 2016 5.410 5.530 5.100 5.150 207,337 -0.29(-5.33%)
Feb 22, 2016 3.390 5.540 5.380 5.440 343,286 +0.15(+2.84%)
Feb 19, 2016 5.280 5.410 5.120 5.290 265,317 -0.10(-1.86%)
Feb 18, 2016 5.620 5.630 5.390 5.390 342,833 -0.15(-2.71%)
Feb 17, 2016 5.520 5.600 5.400 5.540 262,071 +0.14(+2.59%)
Feb 16, 2016 5.430 5.550 5.255 5.400 191,256 +0.01(+0.19%)
Feb 12, 2016 2.470 5.390 5.390 5.390 399,900 +0.26(+5.07%)
Feb 11, 2016 5.120 5.400 5.010 5.130 231,375 -0.15(-2.84%)
Feb 10, 2016 5.160 5.440 5.080 5.280 242,815 +0.02(+0.38%)
Feb 09, 2016 5.820 5.850 5.160 5.260 361,691 -0.61(-10.39%)
Feb 08, 2016 5.820 6.070 5.810 5.870 124,164 -0.13(-2.17%)
Feb 05, 2016 6.100 6.180 5.910 6.000 218,569 -0.10(-1.64%)
Feb 04, 2016 6.070 6.260 5.910 6.100 324,237 +0.08(+1.33%)
Feb 03, 2016 5.850 6.060 5.670 6.020 343,029 +0.28(+4.88%)
Feb 02, 2016 5.930 5.940 5.650 5.740 379,727 -0.32(-5.28%)
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.