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, 2019 5.100 5.230 5.050 5.100 339,137 -0.08(-1.54%)
May 30, 2019 5.290 5.320 5.160 5.180 178,322 -0.10(-1.89%)
May 29, 2019 5.270 5.360 5.230 5.280 163,320 -0.07(-1.31%)
May 28, 2019 5.370 5.380 5.270 5.350 377,320 -0.01(-0.19%)
May 27, 2019 5.360 5.410 5.320 5.360 59,604 +0.00(+0.00%)
May 24, 2019 5.530 5.550 5.330 5.360 253,572 -0.13(-2.37%)
May 23, 2019 5.560 5.560 5.400 5.490 234,903 -0.17(-3.00%)
May 22, 2019 5.810 5.820 5.620 5.660 223,150 -0.18(-3.08%)
May 21, 2019 5.750 5.860 5.650 5.840 241,856 +0.15(+2.64%)
May 17, 2019 5.690 5.690 5.690 0 -0.05(-0.87%)
May 16, 2019 5.820 5.900 5.720 5.740 263,656 +0.11(+1.95%)
May 15, 2019 5.360 5.720 5.320 5.630 259,310 +0.25(+4.65%)
May 14, 2019 5.190 5.440 5.180 5.380 249,027 +0.25(+4.87%)
May 13, 2019 5.150 5.290 5.060 5.130 207,094 -0.07(-1.35%)
May 10, 2019 5.320 5.320 5.140 5.200 111,342 -0.11(-2.07%)
May 09, 2019 5.200 5.330 5.160 5.310 123,043 +0.11(+2.12%)
May 08, 2019 5.190 5.270 5.160 5.200 125,441 +0.04(+0.78%)
May 07, 2019 5.270 5.330 5.150 5.160 202,635 -0.17(-3.19%)
May 06, 2019 5.270 5.350 5.230 5.330 117,387 +0.00(+0.00%)
May 03, 2019 5.370 5.430 5.260 5.330 179,568 +0.00(+0.00%)
May 02, 2019 5.320 5.390 5.170 5.330 275,972 -0.03(-0.56%)
May 01, 2019 5.610 5.660 5.320 5.360 263,490 -0.27(-4.80%)
Apr 30, 2019 6.040 6.050 5.600 5.630 233,608 -0.36(-6.01%)
Apr 29, 2019 6.040 6.060 5.970 5.990 78,242 -0.05(-0.83%)
Apr 26, 2019 6.060 6.110 5.980 6.040 253,370 -0.05(-0.82%)
Apr 25, 2019 6.250 6.290 6.070 6.090 106,133 -0.11(-1.77%)
Apr 24, 2019 6.350 6.350 6.070 6.200 338,615 -0.15(-2.36%)
Apr 23, 2019 6.080 6.450 6.080 6.350 326,395 +0.31(+5.13%)
Apr 22, 2019 5.980 6.090 5.950 6.040 140,961 +0.14(+2.37%)
Apr 18, 2019 5.900 5.900 5.900 0 +0.02(+0.34%)
Apr 17, 2019 6.000 6.000 5.820 5.880 169,316 -0.10(-1.67%)
Apr 16, 2019 5.840 6.040 5.810 5.980 190,920 +0.12(+2.05%)
Apr 15, 2019 5.940 5.940 5.850 5.860 75,707 -0.09(-1.51%)
Apr 12, 2019 5.920 5.990 5.840 5.950 160,303 +0.13(+2.23%)
Apr 11, 2019 5.880 5.910 5.760 5.820 132,405 +0.01(+0.17%)
Apr 10, 2019 5.880 5.940 5.740 5.810 229,322 -0.04(-0.68%)
Apr 09, 2019 6.090 6.090 5.790 5.850 365,306 -0.01(-0.17%)
Apr 08, 2019 5.720 5.870 5.660 5.860 173,108 +0.17(+2.99%)
Apr 05, 2019 5.530 5.730 5.490 5.690 255,135 +0.21(+3.83%)
Apr 04, 2019 5.490 5.520 5.450 5.480 146,002 -0.01(-0.18%)
Apr 03, 2019 5.430 5.520 5.380 5.490 134,097 +0.08(+1.48%)
Apr 02, 2019 5.420 5.490 5.360 5.410 150,341 +0.01(+0.19%)
Apr 01, 2019 5.410 5.470 5.350 5.400 166,518 +0.05(+0.93%)
Mar 29, 2019 5.400 5.450 5.340 5.350 411,139 +0.07(+1.33%)
Mar 28, 2019 5.280 5.290 5.130 5.280 340,887 -0.03(-0.56%)
Mar 27, 2019 5.510 5.530 5.290 5.310 164,957 -0.21(-3.80%)
Mar 26, 2019 5.600 5.760 5.510 5.520 201,850 -0.17(-2.99%)
Mar 25, 2019 5.730 5.730 5.580 5.690 202,057 -0.04(-0.70%)
Mar 22, 2019 5.850 5.900 5.660 5.730 249,606 -0.26(-4.34%)
Mar 21, 2019 5.870 6.090 5.870 5.990 442,404 +0.46(+8.32%)
Mar 19, 2019 5.330 5.570 5.320 5.530 400,917 +0.24(+4.54%)
Mar 18, 2019 5.310 5.340 5.280 5.290 348,367 +0.03(+0.57%)
Mar 15, 2019 5.360 5.380 5.230 5.260 423,097 -0.10(-1.87%)
Mar 14, 2019 5.520 5.540 5.350 5.360 93,999 -0.15(-2.72%)
Mar 13, 2019 5.470 5.550 5.430 5.510 113,016 +0.07(+1.29%)
Mar 12, 2019 5.460 5.580 5.430 5.440 153,321 +0.00(+0.00%)
Mar 11, 2019 5.370 5.480 5.320 5.440 232,734 +0.09(+1.68%)
Mar 08, 2019 5.300 5.390 5.210 5.350 439,104 +0.15(+2.88%)
Mar 07, 2019 5.340 5.340 5.180 5.200 224,416 -0.14(-2.62%)
Mar 06, 2019 5.530 5.530 5.310 5.340 245,035 -0.20(-3.61%)
Mar 05, 2019 5.550 5.550 5.490 5.540 201,123 +0.01(+0.18%)
Mar 04, 2019 5.550 5.550 5.460 5.530 214,099 -0.01(-0.18%)
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.