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

Ensign Energy Services Inc (TSX: ESI )

2.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 0.7500 0.7500 0.7000 0.7200 3,087,349 -0.03(-4.00%)
May 28, 2020 0.7800 0.7800 0.7400 0.7500 630,606 -0.02(-2.60%)
May 27, 2020 0.8000 0.8000 0.7400 0.7700 962,995 +0.01(+1.32%)
May 26, 2020 0.7400 0.7900 0.7400 0.7600 971,595 +0.04(+5.56%)
May 25, 2020 0.7200 0.7400 0.7100 0.7200 640,356 -0.01(-1.37%)
May 22, 2020 0.7500 0.7500 0.7000 0.7300 1,385,626 -0.03(-3.95%)
May 21, 2020 0.7900 0.8000 0.6900 0.7600 2,678,951 -0.01(-1.30%)
May 20, 2020 0.6200 0.7900 0.6000 0.7700 6,149,077 +0.19(+32.76%)
May 19, 2020 0.5400 0.5900 0.5200 0.5800 3,458,637 +0.07(+13.73%)
May 15, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
May 14, 2020 0.5400 0.5500 0.5000 0.5500 1,115,718 +0.03(+5.77%)
May 13, 2020 0.5500 0.5500 0.5000 0.5200 2,544,273 -0.02(-3.70%)
May 12, 2020 0.5200 0.5900 0.5200 0.5400 1,122,429 -0.02(-3.57%)
May 11, 2020 0.5200 0.5800 0.5000 0.5600 1,324,637 +0.05(+9.80%)
May 08, 2020 0.5500 0.5500 0.5000 0.5100 797,527 -0.02(-3.77%)
May 07, 2020 0.5600 0.5600 0.5200 0.5300 766,958 -0.01(-1.85%)
May 06, 2020 0.5800 0.5800 0.5300 0.5400 1,171,432 -0.03(-5.26%)
May 05, 2020 0.6100 0.6200 0.5700 0.5700 1,296,401 -0.01(-1.72%)
May 04, 2020 0.6000 0.6200 0.5600 0.5800 668,784 -0.03(-4.92%)
May 01, 2020 0.6400 0.6400 0.5600 0.6100 1,009,207 -0.01(-1.61%)
Apr 30, 2020 0.5800 0.6300 0.5500 0.6200 1,423,719 +0.05(+8.77%)
Apr 29, 2020 0.5500 0.5800 0.5500 0.5700 855,175 +0.05(+9.62%)
Apr 28, 2020 0.5100 0.5300 0.5000 0.5200 635,390 +0.01(+1.96%)
Apr 27, 2020 0.4800 0.5100 0.4500 0.5100 455,648 +0.02(+4.08%)
Apr 24, 2020 0.5300 0.5300 0.4600 0.4900 941,746 -0.02(-3.92%)
Apr 23, 2020 0.5000 0.5300 0.4900 0.5100 1,532,225 +0.02(+4.08%)
Apr 22, 2020 0.4900 0.5000 0.4600 0.4900 1,009,338 +0.02(+4.26%)
Apr 21, 2020 0.4500 0.4700 0.4300 0.4700 689,233 +0.02(+4.44%)
Apr 20, 2020 0.4600 0.4700 0.4200 0.4500 1,456,000 -0.04(-8.16%)
Apr 17, 2020 0.4700 0.4900 0.4400 0.4900 1,704,891 +0.03(+6.52%)
Apr 16, 2020 0.4800 0.5200 0.4400 0.4600 1,197,058 -0.02(-4.17%)
Apr 15, 2020 0.5200 0.5200 0.4600 0.4800 1,759,579 -0.06(-11.11%)
Apr 14, 2020 0.6200 0.6300 0.5200 0.5400 1,674,927 -0.09(-14.29%)
Apr 13, 2020 0.6900 0.7000 0.6100 0.6300 814,184 -0.02(-3.08%)
Apr 09, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Apr 08, 2020 0.6500 0.6700 0.6100 0.6600 1,535,417 +0.07(+11.86%)
Apr 07, 2020 0.5800 0.6700 0.5700 0.5900 1,600,176 +0.04(+7.27%)
Apr 06, 2020 0.5600 0.5800 0.5400 0.5500 985,992 -0.01(-1.79%)
Apr 03, 2020 0.5600 0.6200 0.5100 0.5600 1,590,399 +0.04(+7.69%)
Apr 02, 2020 0.5400 0.5900 0.5000 0.5200 2,297,108 +0.03(+6.12%)
Apr 01, 2020 0.5200 0.5700 0.4800 0.4900 1,529,730 -0.03(-5.77%)
Mar 31, 2020 0.5800 0.5800 0.5200 0.5200 1,156,033 +0.04(+8.33%)
Mar 30, 2020 0.5100 0.5300 0.4600 0.4800 1,245,846 -0.05(-9.43%)
Mar 27, 2020 0.5500 0.5800 0.4600 0.5300 1,655,016 -0.06(-10.17%)
Mar 26, 2020 0.4600 0.6800 0.4500 0.5900 5,487,378 +0.15(+34.09%)
Mar 25, 2020 0.3500 0.5000 0.3100 0.4400 3,796,135 +0.13(+41.94%)
Mar 24, 2020 0.2600 0.3500 0.2200 0.3100 3,676,346 +0.08(+34.78%)
Mar 23, 2020 0.2800 0.3000 0.2300 0.2300 2,284,252 -0.04(-14.81%)
Mar 20, 2020 0.2900 0.3100 0.2500 0.2700 2,170,208 +0.00(+0.00%)
Mar 19, 2020 0.3400 0.3400 0.2700 0.2700 2,765,568 -0.03(-10.00%)
Mar 18, 2020 0.3000 0.3300 0.2800 0.3000 1,892,242 +0.00(+0.00%)
Mar 17, 2020 0.3200 0.3400 0.2900 0.3000 4,169,973 -0.01(-3.23%)
Mar 16, 2020 0.4000 0.4000 0.2900 0.3100 2,705,000 -0.09(-22.50%)
Mar 13, 2020 0.4900 0.4900 0.3700 0.4000 2,580,793 -0.04(-9.09%)
Mar 12, 2020 0.5400 0.5500 0.4200 0.4400 2,946,942 -0.10(-18.52%)
Mar 11, 2020 0.7000 0.7100 0.5300 0.5400 2,508,381 -0.13(-19.40%)
Mar 10, 2020 1.050 1.050 0.6600 0.6700 1,926,683 -0.11(-14.10%)
Mar 09, 2020 1.000 1.100 0.7700 0.7800 2,233,693 -0.77(-49.68%)
Mar 06, 2020 1.730 1.740 1.520 1.550 893,491 -0.22(-12.43%)
Mar 05, 2020 1.850 1.880 1.730 1.770 413,377 -0.13(-6.84%)
Mar 04, 2020 2.000 2.000 1.860 1.900 280,358 +0.06(+3.26%)
Mar 03, 2020 2.030 2.030 1.820 1.840 575,286 -0.16(-8.00%)
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.