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

Ensign Energy Services Inc (TSX: ESI )

2.250 -0.080 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 2.650 2.650 2.540 2.550 218,215 -0.11(-4.14%)
Apr 29, 2024 2.480 2.660 2.480 2.660 256,318 +0.14(+5.56%)
Apr 26, 2024 2.380 2.520 2.380 2.520 311,359 +0.12(+5.00%)
Apr 25, 2024 2.460 2.460 2.390 2.400 134,156 -0.06(-2.44%)
Apr 24, 2024 2.520 2.520 2.420 2.460 104,224 -0.02(-0.81%)
Apr 23, 2024 2.360 2.520 2.340 2.480 173,651 +0.11(+4.64%)
Apr 22, 2024 2.300 2.400 2.280 2.370 98,911 +0.05(+2.16%)
Apr 19, 2024 2.330 2.380 2.300 2.320 71,557 -0.01(-0.43%)
Apr 18, 2024 2.350 2.400 2.320 2.330 136,431 -0.03(-1.27%)
Apr 17, 2024 2.460 2.470 2.330 2.360 206,102 -0.10(-4.07%)
Apr 16, 2024 2.490 2.490 2.420 2.460 137,368 -0.03(-1.20%)
Apr 15, 2024 2.630 2.630 2.470 2.490 299,623 -0.08(-3.11%)
Apr 12, 2024 2.650 2.670 2.550 2.570 382,887 -0.02(-0.77%)
Apr 11, 2024 2.650 2.650 2.540 2.590 229,888 -0.05(-1.89%)
Apr 10, 2024 2.600 2.650 2.550 2.640 235,875 -0.02(-0.75%)
Apr 09, 2024 2.720 2.720 2.640 2.660 154,334 -0.05(-1.85%)
Apr 08, 2024 2.760 2.760 2.650 2.710 138,682 -0.02(-0.73%)
Apr 05, 2024 2.700 2.750 2.680 2.730 165,057 +0.04(+1.49%)
Apr 04, 2024 2.760 2.760 2.690 2.690 181,889 -0.10(-3.58%)
Apr 03, 2024 2.590 2.800 2.590 2.790 687,452 +0.18(+6.90%)
Apr 02, 2024 2.610 2.610 2.560 2.610 241,166 +0.02(+0.77%)
Apr 01, 2024 2.630 2.630 2.530 2.590 225,929 +0.00(+0.00%)
Mar 28, 2024 2.590 0 +0.00(+0.00%)
Mar 27, 2024 2.510 2.600 2.500 2.590 164,695 +0.06(+2.37%)
Mar 26, 2024 2.580 2.610 2.500 2.530 109,311 -0.04(-1.56%)
Mar 25, 2024 2.470 2.600 2.470 2.570 248,015 +0.16(+6.64%)
Mar 22, 2024 2.540 2.570 2.400 2.410 326,406 -0.15(-5.86%)
Mar 21, 2024 2.690 2.690 2.540 2.560 173,276 -0.13(-4.83%)
Mar 20, 2024 2.700 2.740 2.630 2.690 185,445 -0.03(-1.10%)
Mar 19, 2024 2.750 2.800 2.710 2.720 238,289 -0.05(-1.81%)
Mar 18, 2024 2.690 2.800 2.660 2.770 266,716 +0.09(+3.36%)
Mar 15, 2024 2.560 2.690 2.560 2.680 323,299 +0.08(+3.08%)
Mar 14, 2024 2.560 2.620 2.530 2.600 146,497 +0.07(+2.77%)
Mar 13, 2024 2.530 2.610 2.530 2.530 155,849 +0.02(+0.80%)
Mar 12, 2024 2.560 2.560 2.490 2.510 65,247 -0.04(-1.57%)
Mar 11, 2024 2.510 2.570 2.490 2.550 168,695 +0.03(+1.19%)
Mar 08, 2024 2.540 2.560 2.500 2.520 154,089 -0.02(-0.79%)
Mar 07, 2024 2.460 2.550 2.400 2.540 350,179 +0.12(+4.96%)
Mar 06, 2024 2.420 2.480 2.370 2.420 284,367 +0.01(+0.41%)
Mar 05, 2024 2.410 2.450 2.380 2.410 69,836 -0.02(-0.82%)
Mar 04, 2024 2.380 2.470 2.350 2.430 322,219 +0.06(+2.53%)
Mar 01, 2024 2.150 2.430 2.140 2.370 1,107,674 +0.28(+13.40%)
Feb 29, 2024 2.150 2.160 2.090 2.090 328,889 -0.07(-3.24%)
Feb 28, 2024 2.160 2.200 2.130 2.160 530,474 +0.00(+0.00%)
Feb 27, 2024 2.210 2.210 2.150 2.160 445,322 -0.02(-0.92%)
Feb 26, 2024 2.140 2.200 2.140 2.180 208,694 +0.03(+1.40%)
Feb 23, 2024 2.150 2.160 2.130 2.150 159,837 -0.01(-0.46%)
Feb 22, 2024 2.130 2.170 2.120 2.160 123,244 +0.00(+0.00%)
Feb 21, 2024 2.150 2.190 2.130 2.160 172,647 +0.00(+0.00%)
Feb 20, 2024 2.220 2.240 2.130 2.160 237,341 -0.09(-4.00%)
Feb 16, 2024 2.250 0 -0.01(-0.44%)
Feb 15, 2024 2.190 2.280 2.190 2.260 185,546 +0.11(+5.12%)
Feb 14, 2024 2.170 2.180 2.130 2.150 121,979 +0.02(+0.94%)
Feb 13, 2024 2.190 2.190 2.090 2.130 415,854 -0.09(-4.05%)
Feb 12, 2024 2.200 2.240 2.170 2.220 117,344 +0.04(+1.83%)
Feb 09, 2024 2.180 2.280 2.180 2.180 70,431 -0.01(-0.46%)
Feb 08, 2024 2.170 2.210 2.160 2.190 98,617 +0.05(+2.34%)
Feb 07, 2024 2.200 2.200 2.130 2.140 718,881 -0.03(-1.38%)
Feb 06, 2024 2.100 2.210 2.100 2.170 102,580 +0.07(+3.33%)
Feb 05, 2024 2.110 2.160 2.070 2.100 216,333 -0.05(-2.33%)
Feb 02, 2024 2.220 2.220 2.110 2.150 399,251 -0.06(-2.71%)
Feb 01, 2024 2.320 2.370 2.200 2.210 208,885 -0.12(-5.15%)
Jan 31, 2024 2.380 2.420 2.320 2.330 233,466 -0.08(-3.32%)
Jan 30, 2024 2.370 2.430 2.350 2.410 309,571 +0.04(+1.69%)
Jan 29, 2024 2.320 2.370 2.290 2.370 197,416 +0.06(+2.60%)
Jan 26, 2024 2.230 2.330 2.230 2.310 268,679 +0.08(+3.59%)
Jan 25, 2024 2.210 2.260 2.170 2.230 206,906 +0.01(+0.45%)
Jan 24, 2024 2.170 2.250 2.170 2.220 779,284 +0.02(+0.91%)
Jan 23, 2024 2.170 2.220 2.160 2.200 168,273 +0.03(+1.38%)
Jan 22, 2024 2.100 2.180 2.080 2.170 172,067 +0.07(+3.33%)
Jan 19, 2024 2.040 2.110 2.040 2.100 98,448 +0.03(+1.45%)
Jan 18, 2024 2.100 2.100 2.020 2.070 125,259 -0.03(-1.43%)
Jan 17, 2024 2.050 2.120 2.010 2.100 186,355 +0.03(+1.45%)
Jan 16, 2024 2.150 2.150 2.060 2.070 248,107 -0.05(-2.36%)
Jan 15, 2024 2.130 2.160 2.120 2.120 50,681 +0.01(+0.47%)
Jan 12, 2024 2.200 2.200 2.110 2.110 132,529 -0.04(-1.86%)
Jan 11, 2024 2.130 2.180 2.090 2.150 218,561 +0.05(+2.38%)
Jan 10, 2024 2.090 2.130 2.060 2.100 252,560 +0.02(+0.96%)
Jan 09, 2024 2.180 2.180 2.080 2.080 375,141 -0.10(-4.59%)
Jan 08, 2024 2.190 2.190 2.100 2.180 350,071 -0.04(-1.80%)
Jan 05, 2024 2.170 2.230 2.130 2.220 156,123 +0.07(+3.26%)
Jan 04, 2024 2.170 2.190 2.140 2.150 147,677 -0.02(-0.92%)
Jan 03, 2024 2.120 2.170 2.080 2.170 253,023 +0.10(+4.83%)
Jan 02, 2024 2.190 2.200 2.070 2.070 279,345 -0.10(-4.61%)
Dec 29, 2023 2.170 0 -0.04(-1.81%)
Dec 28, 2023 2.250 2.270 2.210 2.210 76,280 -0.05(-2.21%)
Dec 27, 2023 2.280 2.290 2.250 2.260 142,675 +0.03(+1.35%)
Dec 22, 2023 2.230 0 +0.04(+1.83%)
Dec 21, 2023 2.170 2.230 2.160 2.190 179,859 +0.02(+0.92%)
Dec 20, 2023 2.280 2.280 2.160 2.170 415,504 -0.08(-3.56%)
Dec 19, 2023 2.150 2.260 2.140 2.250 389,722 +0.11(+5.14%)
Dec 18, 2023 2.160 2.180 2.110 2.140 183,299 -0.01(-0.47%)
Dec 15, 2023 2.210 2.210 2.100 2.150 501,478 -0.05(-2.27%)
Dec 14, 2023 2.160 2.210 2.140 2.200 407,252 +0.09(+4.27%)
Dec 13, 2023 2.040 2.130 2.000 2.110 436,336 +0.07(+3.43%)
Dec 12, 2023 1.980 2.060 1.940 2.040 873,224 +0.04(+2.00%)
Dec 11, 2023 2.050 2.050 1.950 2.000 438,865 -0.06(-2.91%)
Dec 08, 2023 1.990 2.060 1.980 2.060 285,680 +0.09(+4.57%)
Dec 07, 2023 2.010 2.040 1.950 1.970 340,926 -0.03(-1.50%)
Dec 06, 2023 2.000 2.030 1.990 2.000 350,790 -0.01(-0.50%)
Dec 05, 2023 2.030 2.070 2.000 2.010 145,246 -0.03(-1.47%)
Dec 04, 2023 2.060 2.060 2.000 2.040 221,620 -0.02(-0.97%)
Dec 01, 2023 2.060 2.100 2.040 2.060 295,453 -0.02(-0.96%)
Nov 30, 2023 2.100 2.140 2.050 2.080 271,329 +0.01(+0.48%)
Nov 29, 2023 2.100 2.100 2.040 2.070 235,766 +0.01(+0.49%)
Nov 28, 2023 2.090 2.090 2.030 2.060 125,737 -0.02(-0.96%)
Nov 27, 2023 2.130 2.130 2.040 2.080 334,935 -0.04(-1.89%)
Nov 24, 2023 2.060 2.150 2.060 2.120 155,226 +0.04(+1.92%)
Nov 23, 2023 2.010 2.090 2.010 2.080 125,500 +0.03(+1.46%)
Nov 22, 2023 2.050 2.080 2.000 2.050 912,223 -0.04(-1.91%)
Nov 21, 2023 2.200 2.200 2.060 2.090 451,300 -0.10(-4.57%)
Nov 20, 2023 2.260 2.260 2.170 2.190 244,157 +0.00(+0.00%)
Nov 17, 2023 2.090 2.210 2.090 2.190 626,369 +0.08(+3.79%)
Nov 16, 2023 2.160 2.160 2.040 2.110 767,703 -0.05(-2.31%)
Nov 15, 2023 2.190 2.230 2.160 2.160 449,758 -0.08(-3.57%)
Nov 14, 2023 2.240 2.240 2.170 2.240 535,351 +0.02(+0.90%)
Nov 13, 2023 2.220 2.250 2.200 2.220 116,623 -0.02(-0.89%)
Nov 10, 2023 2.190 2.260 2.180 2.240 608,823 +0.05(+2.28%)
Nov 09, 2023 2.240 2.260 2.190 2.190 413,613 -0.02(-0.90%)
Nov 08, 2023 2.130 2.240 2.130 2.210 746,201 +0.06(+2.79%)
Nov 07, 2023 2.220 2.220 2.140 2.150 1,144,671 -0.10(-4.44%)
Nov 06, 2023 2.400 2.400 2.210 2.250 696,183 -0.10(-4.26%)
Nov 03, 2023 2.600 2.600 2.300 2.350 1,330,120 -0.25(-9.62%)
Nov 02, 2023 2.500 2.620 2.470 2.600 526,378 +0.09(+3.59%)
Nov 01, 2023 2.540 2.560 2.490 2.510 638,314 -0.03(-1.18%)
Oct 31, 2023 2.470 2.560 2.460 2.540 234,338 +0.04(+1.60%)
Oct 30, 2023 2.520 2.560 2.480 2.500 250,209 +0.01(+0.40%)
Oct 27, 2023 2.520 2.520 2.460 2.490 229,861 +0.00(+0.00%)
Oct 26, 2023 2.520 2.540 2.470 2.490 388,366 -0.06(-2.35%)
Oct 25, 2023 2.600 2.660 2.540 2.550 354,088 -0.09(-3.41%)
Oct 24, 2023 2.690 2.690 2.620 2.640 270,627 -0.06(-2.22%)
Oct 23, 2023 2.760 2.780 2.670 2.700 377,728 -0.10(-3.57%)
Oct 20, 2023 2.850 2.850 2.740 2.800 465,157 -0.07(-2.44%)
Oct 19, 2023 2.820 2.930 2.740 2.870 630,562 +0.02(+0.70%)
Oct 18, 2023 2.960 2.960 2.840 2.850 535,797 -0.12(-4.04%)
Oct 17, 2023 2.960 3.050 2.940 2.970 260,699 -0.03(-1.00%)
Oct 16, 2023 3.100 3.120 2.900 3.000 1,239,329 +0.15(+5.26%)
Oct 13, 2023 2.950 2.990 2.850 2.850 502,341 -0.02(-0.70%)
Oct 12, 2023 3.000 3.020 2.850 2.870 902,075 -0.10(-3.37%)
Oct 11, 2023 3.040 3.060 2.960 2.970 376,905 -0.09(-2.94%)
Oct 10, 2023 3.070 3.160 3.030 3.060 484,141 -0.01(-0.33%)
Oct 06, 2023 3.070 0 +0.02(+0.66%)
Oct 05, 2023 3.010 3.080 3.010 3.050 203,789 -0.02(-0.65%)
Oct 04, 2023 3.070 3.100 3.010 3.070 204,025 -0.06(-1.92%)
Oct 03, 2023 3.010 3.160 3.000 3.130 313,493 +0.07(+2.29%)
Oct 02, 2023 3.260 3.270 3.030 3.060 369,439 -0.20(-6.13%)
Sep 29, 2023 3.470 3.480 3.260 3.260 448,804 -0.21(-6.05%)
Sep 28, 2023 3.460 3.500 3.450 3.470 227,099 +0.02(+0.58%)
Sep 27, 2023 3.420 3.500 3.420 3.450 290,148 +0.07(+2.07%)
Sep 26, 2023 3.450 3.520 3.330 3.380 273,582 -0.11(-3.15%)
Sep 25, 2023 3.420 3.540 3.470 3.490 270,501 +0.06(+1.75%)
Sep 22, 2023 3.510 3.570 3.420 3.430 357,633 -0.05(-1.44%)
Sep 21, 2023 3.600 3.600 3.470 3.480 324,374 -0.13(-3.60%)
Sep 20, 2023 3.570 3.710 3.510 3.610 513,208 +0.02(+0.56%)
Sep 19, 2023 3.710 3.710 3.560 3.590 284,107 -0.06(-1.64%)
Sep 18, 2023 3.590 3.710 3.570 3.650 268,593 +0.06(+1.67%)
Sep 15, 2023 3.650 3.650 3.550 3.590 469,708 -0.07(-1.91%)
Sep 14, 2023 3.670 3.730 3.640 3.660 407,316 +0.05(+1.39%)
Sep 13, 2023 3.660 3.720 3.590 3.610 362,202 -0.05(-1.37%)
Sep 12, 2023 3.600 3.780 3.600 3.660 1,248,914 +0.11(+3.10%)
Sep 11, 2023 3.550 3.640 3.490 3.550 642,638 -0.03(-0.84%)
Sep 08, 2023 3.550 3.680 3.540 3.580 1,389,948 +0.07(+1.99%)
Sep 07, 2023 3.420 3.530 3.400 3.510 846,486 +0.05(+1.45%)
Sep 06, 2023 3.360 3.470 3.300 3.460 559,882 +0.10(+2.98%)
Sep 05, 2023 3.230 3.370 3.210 3.360 970,455 +0.17(+5.33%)
Sep 01, 2023 3.190 0 +0.11(+3.57%)
Aug 31, 2023 3.030 3.100 3.010 3.080 3,838,684 +0.07(+2.33%)
Aug 30, 2023 2.930 3.060 2.890 3.010 872,515 +0.10(+3.44%)
Aug 29, 2023 2.910 2.920 2.820 2.910 317,058 -0.02(-0.68%)
Aug 28, 2023 2.780 2.960 2.780 2.930 333,565 +0.17(+6.16%)
Aug 25, 2023 2.770 2.800 2.710 2.760 515,237 +0.00(+0.00%)
Aug 24, 2023 2.850 2.890 2.750 2.760 337,292 -0.12(-4.17%)
Aug 23, 2023 2.890 2.950 2.860 2.880 618,697 -0.03(-1.03%)
Aug 22, 2023 2.980 2.990 2.900 2.910 202,456 -0.07(-2.35%)
Aug 21, 2023 3.010 3.030 2.960 2.980 173,366 -0.02(-0.67%)
Aug 18, 2023 2.900 3.030 2.820 3.000 518,673 +0.06(+2.04%)
Aug 17, 2023 3.020 3.020 2.930 2.940 342,937 -0.04(-1.34%)
Aug 16, 2023 2.960 3.030 2.950 2.980 254,398 +0.00(+0.00%)
Aug 15, 2023 3.000 3.030 2.910 2.980 545,264 -0.05(-1.65%)
Aug 14, 2023 2.900 3.060 2.900 3.030 627,297 +0.12(+4.12%)
Aug 11, 2023 2.960 2.970 2.860 2.910 406,123 -0.08(-2.68%)
Aug 10, 2023 2.990 3.050 2.970 2.990 770,301 +0.04(+1.36%)
Aug 09, 2023 2.880 2.970 2.850 2.950 531,041 +0.14(+4.98%)
Aug 08, 2023 2.690 2.870 2.670 2.810 643,773 +0.12(+4.46%)
Aug 04, 2023 2.690 0 +0.22(+8.91%)
Aug 03, 2023 2.410 2.540 2.410 2.470 357,445 +0.05(+2.07%)
Aug 02, 2023 2.450 2.470 2.400 2.420 299,192 -0.06(-2.42%)
Aug 01, 2023 2.480 2.520 2.460 2.480 195,895 -0.02(-0.80%)
Jul 31, 2023 2.490 2.520 2.480 2.500 162,852 +0.05(+2.04%)
Jul 28, 2023 2.390 2.470 2.380 2.450 133,133 +0.07(+2.94%)
Jul 27, 2023 2.340 2.430 2.340 2.380 210,990 +0.06(+2.59%)
Jul 26, 2023 2.310 2.330 2.280 2.320 176,299 -0.01(-0.43%)
Jul 25, 2023 2.370 2.380 2.300 2.330 179,618 -0.07(-2.92%)
Jul 24, 2023 2.310 2.400 2.290 2.400 269,665 +0.10(+4.35%)
Jul 21, 2023 2.320 2.320 2.270 2.300 348,262 +0.00(+0.00%)
Jul 20, 2023 2.310 2.340 2.280 2.300 328,875 +0.01(+0.44%)
Jul 19, 2023 2.240 2.320 2.210 2.290 530,695 +0.09(+4.09%)
Jul 18, 2023 2.200 2.250 2.190 2.200 164,406 +0.03(+1.38%)
Jul 17, 2023 2.140 2.220 2.120 2.170 340,347 +0.02(+0.93%)
Jul 14, 2023 2.180 2.190 2.140 2.150 357,922 -0.01(-0.46%)
Jul 13, 2023 2.070 2.180 2.050 2.160 392,895 +0.06(+2.86%)
Jul 12, 2023 2.110 2.150 2.050 2.100 738,770 +0.00(+0.00%)
Jul 11, 2023 2.040 2.100 2.030 2.100 268,611 +0.09(+4.48%)
Jul 10, 2023 2.050 2.050 1.990 2.010 182,283 -0.01(-0.50%)
Jul 07, 2023 1.870 2.040 1.870 2.020 385,598 +0.15(+8.02%)
Jul 06, 2023 1.990 1.990 1.850 1.870 420,795 -0.11(-5.56%)
Jul 05, 2023 1.930 2.010 1.910 1.980 230,482 +0.05(+2.59%)
Jul 04, 2023 1.880 1.950 1.880 1.930 310,920 +0.04(+2.12%)
Jun 30, 2023 1.890 0 +0.00(+0.00%)
Jun 29, 2023 1.850 1.910 1.850 1.890 257,411 +0.04(+2.16%)
Jun 28, 2023 1.830 1.850 1.780 1.850 145,420 +0.01(+0.54%)
Jun 27, 2023 1.850 1.850 1.770 1.840 263,371 +0.00(+0.00%)
Jun 26, 2023 1.850 1.910 1.840 1.840 198,383 +0.03(+1.66%)
Jun 23, 2023 1.930 1.930 1.790 1.810 880,825 -0.15(-7.65%)
Jun 22, 2023 2.010 2.010 1.930 1.960 742,794 -0.07(-3.45%)
Jun 21, 2023 2.010 2.070 2.010 2.030 252,200 +0.01(+0.50%)
Jun 20, 2023 2.070 2.070 2.000 2.020 346,419 -0.06(-2.88%)
Jun 19, 2023 2.050 2.100 2.030 2.080 160,784 +0.03(+1.46%)
Jun 16, 2023 2.070 2.090 2.030 2.050 404,636 -0.01(-0.49%)
Jun 15, 2023 2.030 2.070 2.030 2.060 102,857 -0.20(-8.85%)
May 08, 2023 2.490 2.520 2.250 2.260 752,040 -0.29(-11.37%)
May 05, 2023 2.410 2.630 2.410 2.550 335,781 +0.21(+8.97%)
May 04, 2023 2.420 2.430 2.300 2.340 256,467 -0.09(-3.70%)
May 03, 2023 2.440 2.450 2.410 2.430 209,216 -0.03(-1.22%)
May 02, 2023 2.600 2.600 2.460 2.460 234,994 -0.16(-6.11%)
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.