Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2023 2.670 2.730 2.650 2.650 317,398 -0.02(-0.75%)
Apr 27, 2023 2.720 2.730 2.660 2.670 274,752 -0.05(-1.84%)
Apr 26, 2023 2.750 2.820 2.700 2.720 289,219 -0.03(-1.09%)
Apr 25, 2023 2.830 2.880 2.740 2.750 244,795 -0.16(-5.50%)
Apr 24, 2023 2.740 2.940 2.740 2.910 288,399 +0.17(+6.20%)
Apr 21, 2023 2.800 2.810 2.740 2.740 309,302 -0.05(-1.79%)
Apr 20, 2023 2.760 2.850 2.730 2.790 352,545 -0.02(-0.71%)
Apr 19, 2023 2.870 2.870 2.790 2.810 346,281 -0.06(-2.09%)
Apr 18, 2023 2.860 2.890 2.810 2.870 343,701 +0.05(+1.77%)
Apr 17, 2023 2.920 2.920 2.820 2.820 146,858 -0.10(-3.42%)
Apr 14, 2023 2.980 2.980 2.890 2.920 155,866 +0.02(+0.69%)
Apr 13, 2023 2.870 2.960 2.870 2.900 155,342 +0.04(+1.40%)
Apr 12, 2023 2.900 2.920 2.820 2.860 335,885 -0.06(-2.05%)
Apr 11, 2023 2.970 3.000 2.890 2.920 336,460 -0.06(-2.01%)
Apr 10, 2023 2.870 3.020 2.860 2.980 223,682 +0.05(+1.71%)
Apr 06, 2023 2.930 0 -0.13(-4.25%)
Apr 05, 2023 3.110 3.110 2.990 3.060 210,670 -0.02(-0.65%)
Apr 04, 2023 3.230 3.230 3.050 3.080 181,318 -0.14(-4.35%)
Apr 03, 2023 3.220 3.300 3.110 3.220 479,454 +0.18(+5.92%)
Mar 31, 2023 3.070 3.100 3.010 3.040 229,261 +0.01(+0.33%)
Mar 30, 2023 3.110 3.110 3.010 3.030 174,765 -0.05(-1.62%)
Mar 29, 2023 3.140 3.150 3.050 3.080 234,171 +0.01(+0.33%)
Mar 28, 2023 3.140 3.160 3.020 3.070 381,207 -0.11(-3.46%)
Mar 27, 2023 3.100 3.200 3.040 3.180 329,305 +0.08(+2.58%)
Mar 24, 2023 3.000 3.110 3.000 3.100 244,894 +0.02(+0.65%)
Mar 23, 2023 3.100 3.130 3.030 3.080 437,244 +0.06(+1.99%)
Mar 22, 2023 3.200 3.290 2.990 3.020 461,881 -0.19(-5.92%)
Mar 21, 2023 3.060 3.220 3.060 3.210 351,981 +0.20(+6.64%)
Mar 20, 2023 3.090 3.100 2.950 3.010 277,336 -0.07(-2.27%)
Mar 17, 2023 3.170 3.170 3.010 3.080 833,870 -0.13(-4.05%)
Mar 16, 2023 3.000 3.230 2.870 3.210 928,093 +0.14(+4.56%)
Mar 15, 2023 3.300 3.310 2.940 3.070 1,149,750 -0.30(-8.90%)
Mar 14, 2023 3.450 3.510 3.320 3.370 256,291 -0.10(-2.88%)
Mar 13, 2023 3.450 3.530 3.350 3.470 349,531 -0.12(-3.34%)
Mar 10, 2023 3.690 3.730 3.550 3.590 266,314 -0.06(-1.64%)
Mar 09, 2023 3.800 3.870 3.630 3.650 221,447 -0.15(-3.95%)
Mar 08, 2023 3.810 3.930 3.730 3.800 310,714 -0.04(-1.04%)
Mar 07, 2023 3.920 4.060 3.830 3.840 581,016 -0.10(-2.54%)
Mar 06, 2023 3.750 4.030 3.660 3.940 693,895 +0.19(+5.07%)
Mar 03, 2023 3.590 3.800 3.540 3.750 470,835 +0.15(+4.17%)
Mar 02, 2023 3.610 3.690 3.520 3.600 387,686 -0.01(-0.28%)
Mar 01, 2023 3.340 3.650 3.340 3.610 643,403 +0.30(+9.06%)
Feb 28, 2023 3.380 3.380 3.310 3.310 3,325,408 +0.00(+0.00%)
Feb 27, 2023 3.280 3.360 3.220 3.310 398,252 +0.03(+0.91%)
Feb 24, 2023 3.200 3.310 3.150 3.280 284,501 +0.01(+0.31%)
Feb 23, 2023 3.270 3.370 3.180 3.270 299,158 +0.01(+0.31%)
Feb 22, 2023 3.310 3.350 3.230 3.260 331,008 -0.05(-1.51%)
Feb 21, 2023 3.360 3.440 3.270 3.310 459,823 -0.05(-1.49%)
Feb 17, 2023 3.360 0 -0.16(-4.55%)
Feb 16, 2023 3.640 3.680 3.520 3.520 213,240 -0.12(-3.30%)
Feb 15, 2023 3.700 3.710 3.610 3.640 237,875 -0.11(-2.93%)
Feb 14, 2023 3.760 3.890 3.700 3.750 373,250 -0.05(-1.32%)
Feb 13, 2023 3.720 3.810 3.640 3.800 347,477 +0.12(+3.26%)
Feb 10, 2023 3.460 3.730 3.400 3.680 565,489 +0.32(+9.52%)
Feb 09, 2023 3.610 3.640 3.340 3.360 338,710 -0.27(-7.44%)
Feb 08, 2023 3.680 3.680 3.590 3.630 184,860 -0.05(-1.36%)
Feb 07, 2023 3.560 3.680 3.550 3.680 239,173 +0.12(+3.37%)
Feb 06, 2023 3.760 3.790 3.540 3.560 492,162 -0.21(-5.57%)
Feb 03, 2023 3.650 3.780 3.650 3.770 457,639 +0.06(+1.62%)
Feb 02, 2023 3.730 3.780 3.630 3.710 336,026 -0.07(-1.85%)
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.