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 (%)
May 29, 2015 11.62 11.85 11.59 11.77 181,735 +0.13(+1.12%)
May 28, 2015 11.53 11.66 11.31 11.64 251,020 +0.05(+0.43%)
May 27, 2015 11.70 11.78 11.43 11.59 185,922 -0.16(-1.36%)
May 26, 2015 11.80 11.86 11.62 11.75 420,627 -0.01(-0.09%)
May 25, 2015 11.65 11.86 11.61 11.76 111,311 +0.02(+0.17%)
May 22, 2015 11.82 11.97 11.63 11.74 230,132 -0.35(-2.89%)
May 21, 2015 11.88 12.14 11.79 12.09 264,422 +0.34(+2.89%)
May 20, 2015 11.64 11.92 11.54 11.75 416,809 +0.10(+0.86%)
May 19, 2015 11.26 11.69 11.22 11.65 283,186 +0.01(+0.09%)
May 15, 2015 2.410 11.64 11.64 11.64 1,634,800 +0.33(+2.92%)
May 14, 2015 11.85 12.12 11.26 11.31 481,247 -0.56(-4.72%)
May 13, 2015 12.12 12.28 11.83 11.87 621,738 -0.12(-1.00%)
May 12, 2015 11.29 12.39 11.26 11.99 893,827 +0.65(+5.73%)
May 11, 2015 11.40 11.46 11.17 11.34 303,850 -0.09(-0.79%)
May 08, 2015 11.09 11.45 10.86 11.43 439,975 +0.35(+3.16%)
May 07, 2015 11.45 11.45 10.97 11.08 531,316 -0.28(-2.46%)
May 06, 2015 11.36 11.71 11.30 11.36 1,241,192 +0.22(+1.97%)
May 05, 2015 11.16 11.37 10.83 11.14 1,136,365 +0.26(+2.39%)
May 04, 2015 9.970 10.98 9.930 10.88 589,319 +1.05(+10.68%)
May 01, 2015 9.600 9.860 9.340 9.830 648,193 +0.21(+2.18%)
Apr 30, 2015 9.750 9.860 9.580 9.620 938,415 -0.12(-1.23%)
Apr 29, 2015 6.210 9.830 9.620 9.740 1,486,403 +0.12(+1.25%)
Apr 28, 2015 9.990 9.990 9.450 9.620 637,281 -0.37(-3.70%)
Apr 27, 2015 10.03 10.04 9.810 9.990 398,828 +0.02(+0.20%)
Apr 24, 2015 10.34 10.46 9.970 9.970 385,022 -0.44(-4.23%)
Apr 23, 2015 10.46 10.64 10.40 10.41 245,617 -0.02(-0.19%)
Apr 22, 2015 10.38 10.51 10.24 10.43 413,275 +0.12(+1.16%)
Apr 21, 2015 10.98 11.00 10.28 10.31 333,729 -0.63(-5.76%)
Apr 20, 2015 10.83 11.08 10.83 10.94 312,950 +0.10(+0.92%)
Apr 17, 2015 10.87 11.03 10.75 10.84 205,291 -0.08(-0.73%)
Apr 16, 2015 11.10 11.20 10.85 10.92 330,328 -0.24(-2.15%)
Apr 15, 2015 10.89 11.48 10.83 11.16 627,140 +0.42(+3.91%)
Apr 14, 2015 10.65 10.82 10.57 10.74 471,453 +0.19(+1.80%)
Apr 13, 2015 10.57 10.66 10.35 10.55 243,770 +0.11(+1.05%)
Apr 10, 2015 10.55 10.60 10.33 10.44 167,357 -0.10(-0.95%)
Apr 09, 2015 10.59 10.63 10.39 10.54 360,056 +0.07(+0.67%)
Apr 08, 2015 10.56 10.64 10.23 10.47 466,596 -0.15(-1.41%)
Apr 07, 2015 10.39 10.83 10.35 10.62 382,962 +0.17(+1.63%)
Apr 06, 2015 9.910 10.57 9.910 10.45 584,667 +0.65(+6.63%)
Apr 02, 2015 6.690 9.800 9.800 9.800 235,600 -0.14(-1.41%)
Apr 01, 2015 9.950 10.12 9.910 9.940 271,805 +0.01(+0.10%)
Mar 31, 2015 10.03 10.03 9.810 9.930 317,901 -0.08(-0.80%)
Mar 30, 2015 10.07 10.12 9.920 10.01 238,569 +0.02(+0.20%)
Mar 27, 2015 9.940 10.07 9.640 9.990 256,230 -0.06(-0.60%)
Mar 26, 2015 10.53 10.64 9.980 10.05 404,023 -0.38(-3.64%)
Mar 25, 2015 10.37 10.70 10.11 10.43 534,369 +0.09(+0.87%)
Mar 24, 2015 10.11 10.34 10.00 10.34 499,070 +0.23(+2.27%)
Mar 23, 2015 9.610 10.22 9.580 10.11 351,647 +0.39(+4.01%)
Mar 20, 2015 9.350 9.770 9.250 9.720 590,939 +0.36(+3.85%)
Mar 19, 2015 9.510 9.510 9.320 9.360 281,641 -0.27(-2.80%)
Mar 18, 2015 9.270 9.720 9.020 9.630 545,976 +0.25(+2.67%)
Mar 17, 2015 9.240 9.500 9.100 9.380 408,752 +0.22(+2.40%)
Mar 16, 2015 9.250 9.730 9.070 9.160 860,386 -0.16(-1.72%)
Mar 13, 2015 9.200 9.350 9.150 9.320 255,818 +0.04(+0.43%)
Mar 12, 2015 9.390 9.550 9.220 9.280 163,478 -0.08(-0.85%)
Mar 11, 2015 9.220 9.470 9.200 9.360 321,502 +0.10(+1.08%)
Mar 10, 2015 9.440 9.590 9.220 9.260 228,329 -0.26(-2.73%)
Mar 09, 2015 9.730 9.840 9.470 9.520 186,234 -0.21(-2.16%)
Mar 06, 2015 9.600 10.09 9.600 9.730 356,442 +0.03(+0.31%)
Mar 05, 2015 9.730 9.920 9.580 9.700 207,873 -0.05(-0.51%)
Mar 04, 2015 7.180 9.590 9.590 9.750 174,172 +0.16(+1.67%)
Mar 03, 2015 9.290 9.760 9.260 9.590 330,468 +0.33(+3.56%)
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.