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, 2021 1.320 1.320 1.280 1.310 212,287 +0.01(+0.77%)
May 28, 2021 1.300 1.310 1.270 1.300 325,346 +0.00(+0.00%)
May 27, 2021 1.310 1.310 1.270 1.300 105,931 +0.01(+0.78%)
May 26, 2021 1.310 1.310 1.270 1.290 291,276 +0.00(+0.00%)
May 25, 2021 1.350 1.350 1.270 1.290 505,086 -0.02(-1.53%)
May 21, 2021 1.310 1.310 1.310 0 +0.05(+3.97%)
May 20, 2021 1.290 1.300 1.250 1.260 313,284 -0.05(-3.82%)
May 19, 2021 1.250 1.310 1.200 1.310 430,814 -0.01(-0.76%)
May 18, 2021 1.210 1.340 1.200 1.320 1,899,327 +0.17(+14.78%)
May 17, 2021 1.060 1.170 1.040 1.150 1,487,526 +0.11(+10.58%)
May 14, 2021 1.040 1.050 1.020 1.040 238,501 +0.03(+2.97%)
May 13, 2021 1.030 1.040 1.000 1.010 213,770 -0.04(-3.81%)
May 12, 2021 1.080 1.090 1.010 1.050 356,597 -0.02(-1.87%)
May 11, 2021 1.050 1.080 1.010 1.070 229,504 +0.02(+1.90%)
May 10, 2021 1.170 1.170 1.020 1.050 738,397 -0.09(-7.89%)
May 07, 2021 1.160 1.170 1.130 1.140 329,464 +0.00(+0.00%)
May 06, 2021 1.150 1.150 1.110 1.140 287,854 +0.00(+0.00%)
May 05, 2021 1.170 1.170 1.120 1.140 771,761 +0.01(+0.88%)
May 04, 2021 1.140 1.150 1.110 1.130 197,045 +0.00(+0.00%)
May 03, 2021 1.120 1.130 1.120 1.130 129,071 +0.00(+0.00%)
Apr 30, 2021 1.110 1.140 1.100 1.130 144,603 +0.00(+0.00%)
Apr 29, 2021 1.170 1.170 1.090 1.130 681,306 -0.01(-0.88%)
Apr 28, 2021 1.090 1.160 1.090 1.140 325,015 +0.06(+5.56%)
Apr 27, 2021 1.090 1.120 1.080 1.080 241,151 -0.01(-0.92%)
Apr 26, 2021 1.110 1.120 1.070 1.090 158,736 +0.00(+0.00%)
Apr 23, 2021 1.080 1.120 1.050 1.090 225,369 +0.00(+0.00%)
Apr 22, 2021 1.110 1.130 1.080 1.090 393,068 -0.02(-1.80%)
Apr 21, 2021 1.100 1.160 1.090 1.110 397,378 -0.01(-0.89%)
Apr 20, 2021 1.210 1.210 1.100 1.120 451,170 -0.07(-5.88%)
Apr 19, 2021 1.240 1.240 1.180 1.190 302,294 -0.04(-3.25%)
Apr 16, 2021 1.250 1.250 1.210 1.230 108,630 -0.03(-2.38%)
Apr 15, 2021 1.280 1.320 1.250 1.260 299,358 -0.01(-0.79%)
Apr 14, 2021 1.220 1.280 1.220 1.270 387,027 +0.07(+5.83%)
Apr 13, 2021 1.200 1.210 1.160 1.200 231,852 -0.02(-1.64%)
Apr 12, 2021 1.260 1.270 1.190 1.220 282,664 -0.01(-0.81%)
Apr 09, 2021 1.260 1.260 1.220 1.230 242,761 +0.00(+0.00%)
Apr 08, 2021 1.280 1.280 1.210 1.230 563,835 -0.06(-4.65%)
Apr 07, 2021 1.270 1.290 1.240 1.290 642,197 +0.06(+4.88%)
Apr 06, 2021 1.210 1.250 1.190 1.230 568,045 +0.07(+6.03%)
Apr 05, 2021 1.180 1.190 1.120 1.160 472,406 -0.02(-1.69%)
Apr 01, 2021 1.180 1.180 1.180 0 +0.06(+5.36%)
Mar 31, 2021 1.100 1.140 1.090 1.120 524,626 +0.02(+1.82%)
Mar 30, 2021 1.180 1.180 1.080 1.100 660,102 -0.08(-6.78%)
Mar 29, 2021 1.240 1.310 1.160 1.180 678,564 -0.08(-6.35%)
Mar 26, 2021 1.310 1.310 1.240 1.260 194,179 +0.00(+0.00%)
Mar 25, 2021 1.260 1.280 1.210 1.260 414,083 -0.03(-2.33%)
Mar 24, 2021 1.310 1.340 1.270 1.290 594,766 -0.02(-1.53%)
Mar 23, 2021 1.340 1.340 1.250 1.310 732,714 -0.07(-5.07%)
Mar 22, 2021 1.330 1.390 1.320 1.380 285,813 +0.05(+3.76%)
Mar 19, 2021 1.320 1.380 1.300 1.330 2,841,177 +0.01(+0.76%)
Mar 18, 2021 1.390 1.390 1.320 1.320 508,756 -0.07(-5.04%)
Mar 17, 2021 1.350 1.420 1.350 1.390 427,239 +0.02(+1.46%)
Mar 16, 2021 1.470 1.470 1.360 1.370 919,992 -0.14(-9.27%)
Mar 15, 2021 1.560 1.560 1.470 1.510 448,483 -0.05(-3.21%)
Mar 12, 2021 1.580 1.600 1.520 1.560 441,179 +0.00(+0.00%)
Mar 11, 2021 1.480 1.600 1.470 1.560 799,264 +0.10(+6.85%)
Mar 10, 2021 1.430 1.470 1.420 1.460 277,636 +0.03(+2.10%)
Mar 09, 2021 1.490 1.490 1.370 1.430 664,514 -0.07(-4.67%)
Mar 08, 2021 1.280 1.500 1.260 1.500 1,829,300 +0.24(+19.05%)
Mar 05, 2021 1.180 1.260 1.170 1.260 1,204,304 +0.08(+6.78%)
Mar 04, 2021 1.190 1.220 1.160 1.180 604,435 -0.02(-1.67%)
Mar 03, 2021 1.200 1.210 1.170 1.200 267,622 +0.03(+2.56%)
Mar 02, 2021 1.170 1.190 1.150 1.170 269,057 -0.01(-0.85%)
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.