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 31, 2018 6.030 6.060 5.830 5.870 270,418 -0.20(-3.29%)
May 30, 2018 5.820 6.100 5.790 6.070 239,772 +0.29(+5.02%)
May 29, 2018 5.830 5.930 5.690 5.780 292,455 -0.07(-1.20%)
May 28, 2018 5.940 5.950 5.790 5.850 119,047 -0.16(-2.66%)
May 25, 2018 6.060 6.100 5.890 6.010 193,845 -0.16(-2.59%)
May 24, 2018 6.270 6.350 6.070 6.170 238,204 -0.20(-3.14%)
May 23, 2018 6.200 6.410 6.170 6.370 289,717 +0.13(+2.08%)
May 22, 2018 6.470 6.470 6.220 6.240 131,322 -0.16(-2.50%)
May 18, 2018 6.400 6.400 6.400 0 +0.05(+0.79%)
May 17, 2018 6.170 6.395 6.120 6.350 301,967 +0.21(+3.42%)
May 16, 2018 6.250 6.320 6.100 6.140 330,459 -0.09(-1.44%)
May 15, 2018 6.240 6.310 6.155 6.230 243,351 -0.03(-0.48%)
May 14, 2018 6.100 6.260 6.080 6.260 210,005 +0.16(+2.62%)
May 11, 2018 6.290 6.290 5.990 6.100 335,043 -0.21(-3.33%)
May 10, 2018 6.040 6.370 6.040 6.310 330,835 +0.25(+4.13%)
May 09, 2018 5.900 6.150 5.900 6.060 308,001 +0.19(+3.24%)
May 08, 2018 5.990 6.000 5.760 5.870 729,253 -0.18(-2.98%)
May 07, 2018 6.020 6.225 5.880 6.050 689,087 -0.26(-4.12%)
May 04, 2018 6.110 6.330 6.080 6.310 130,211 +0.18(+2.94%)
May 03, 2018 6.120 6.220 6.070 6.130 71,323 -0.01(-0.16%)
May 02, 2018 6.080 6.210 6.080 6.140 123,820 +0.03(+0.49%)
May 01, 2018 6.110 6.190 6.050 6.110 145,173 -0.04(-0.65%)
Apr 30, 2018 6.230 6.230 6.110 6.150 154,551 -0.10(-1.60%)
Apr 27, 2018 6.270 6.310 6.200 6.250 135,777 -0.04(-0.64%)
Apr 26, 2018 6.020 6.380 6.020 6.290 400,704 +0.30(+5.01%)
Apr 25, 2018 6.040 6.080 5.890 5.990 313,081 -0.07(-1.16%)
Apr 24, 2018 6.100 6.180 5.960 6.060 218,104 -0.02(-0.33%)
Apr 23, 2018 6.110 6.120 5.940 6.080 416,551 -0.05(-0.82%)
Apr 20, 2018 6.310 6.310 6.080 6.130 346,963 -0.21(-3.31%)
Apr 19, 2018 6.320 6.550 6.280 6.340 317,612 +0.05(+0.79%)
Apr 18, 2018 5.960 6.330 5.950 6.290 375,892 +0.39(+6.61%)
Apr 17, 2018 5.880 5.940 5.790 5.900 89,512 +0.02(+0.34%)
Apr 16, 2018 6.130 6.130 5.850 5.880 209,560 -0.30(-4.85%)
Apr 13, 2018 6.070 6.360 6.070 6.180 232,771 +0.11(+1.81%)
Apr 12, 2018 6.010 6.110 5.960 6.070 270,483 +0.07(+1.17%)
Apr 11, 2018 5.830 6.030 5.790 6.000 286,760 +0.17(+2.92%)
Apr 10, 2018 5.700 5.900 5.700 5.830 137,160 +0.20(+3.55%)
Apr 09, 2018 5.720 5.790 5.610 5.630 213,286 -0.04(-0.71%)
Apr 06, 2018 5.840 5.880 5.610 5.670 176,435 -0.20(-3.41%)
Apr 05, 2018 5.620 5.880 5.600 5.870 166,680 +0.27(+4.82%)
Apr 04, 2018 5.700 5.710 5.560 5.600 285,312 -0.14(-2.44%)
Apr 03, 2018 5.740 5.760 5.640 5.740 125,644 +0.04(+0.70%)
Apr 02, 2018 6.010 6.010 5.670 5.700 137,148 -0.34(-5.63%)
Mar 29, 2018 6.040 6.040 6.040 0 +0.32(+5.59%)
Mar 28, 2018 5.750 5.750 5.670 5.720 590,406 -0.04(-0.69%)
Mar 27, 2018 5.820 5.840 5.750 5.760 700,682 -0.04(-0.69%)
Mar 26, 2018 5.810 5.810 5.610 5.800 792,283 +0.04(+0.69%)
Mar 23, 2018 5.920 5.940 5.750 5.760 626,729 -0.12(-2.04%)
Mar 22, 2018 5.900 5.980 5.830 5.880 265,834 -0.17(-2.81%)
Mar 21, 2018 5.860 6.120 5.850 6.050 1,034,397 +0.21(+3.60%)
Mar 20, 2018 5.940 5.980 5.810 5.840 417,716 -0.07(-1.18%)
Mar 19, 2018 6.080 6.110 5.870 5.910 244,446 -0.20(-3.27%)
Mar 16, 2018 6.210 6.210 6.050 6.110 763,901 -0.09(-1.45%)
Mar 15, 2018 6.360 6.380 6.150 6.200 193,049 -0.14(-2.21%)
Mar 14, 2018 6.350 6.380 6.250 6.340 316,394 +0.02(+0.32%)
Mar 13, 2018 6.320 6.360 6.240 6.320 178,961 +0.01(+0.16%)
Mar 12, 2018 6.230 6.340 6.155 6.310 161,890 +0.07(+1.12%)
Mar 09, 2018 6.080 6.240 6.020 6.240 143,468 +0.17(+2.80%)
Mar 08, 2018 6.200 6.230 6.035 6.070 169,250 -0.13(-2.10%)
Mar 07, 2018 6.170 6.200 366,359 -0.33(-5.05%)
Mar 06, 2018 6.920 7.010 6.510 6.530 376,053 -0.47(-6.71%)
Mar 05, 2018 6.510 7.020 6.510 7.000 205,253 +0.47(+7.20%)
Mar 02, 2018 6.520 6.620 6.470 6.530 201,645 -0.02(-0.31%)
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.