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

Ensign Energy Services Inc (TSX: ESI )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2022 4.870 4.940 4.690 4.780 411,920 -0.07(-1.44%)
May 30, 2022 4.880 4.940 4.810 4.850 336,735 +0.01(+0.21%)
May 27, 2022 4.790 4.870 4.690 4.840 260,909 +0.04(+0.83%)
May 26, 2022 4.850 4.950 4.770 4.800 389,986 +0.04(+0.84%)
May 25, 2022 4.870 5.000 4.750 4.760 436,869 -0.02(-0.42%)
May 24, 2022 4.580 4.810 4.580 4.780 791,573 +0.27(+5.99%)
May 20, 2022 4.510 0 +0.15(+3.44%)
May 19, 2022 4.000 4.380 3.910 4.360 1,073,680 +0.26(+6.34%)
May 18, 2022 4.250 4.310 4.030 4.100 357,211 -0.15(-3.53%)
May 17, 2022 4.190 4.340 4.030 4.250 873,880 +0.15(+3.66%)
May 16, 2022 3.920 4.190 3.920 4.100 577,565 +0.18(+4.59%)
May 13, 2022 3.820 3.970 3.820 3.920 502,669 +0.17(+4.53%)
May 12, 2022 3.870 3.990 3.730 3.750 346,933 -0.20(-5.06%)
May 11, 2022 3.920 4.170 3.920 3.950 912,542 +0.12(+3.13%)
May 10, 2022 4.050 4.060 3.780 3.830 620,045 -0.06(-1.54%)
May 09, 2022 4.110 4.120 3.750 3.890 860,051 -0.31(-7.38%)
May 06, 2022 4.280 4.280 4.070 4.200 366,575 -0.05(-1.18%)
May 05, 2022 4.490 4.520 4.170 4.250 649,386 -0.16(-3.63%)
May 04, 2022 4.240 4.410 4.240 4.410 1,009,646 +0.21(+5.00%)
May 03, 2022 4.050 4.210 4.040 4.200 499,236 +0.16(+3.96%)
May 02, 2022 4.000 4.090 3.940 4.040 458,264 -0.03(-0.74%)
Apr 29, 2022 3.940 4.170 3.940 4.070 631,191 +0.10(+2.52%)
Apr 28, 2022 3.910 3.980 3.770 3.970 355,647 +0.12(+3.12%)
Apr 27, 2022 3.870 3.890 3.750 3.850 204,366 -0.01(-0.26%)
Apr 26, 2022 3.920 4.020 3.800 3.860 526,565 +0.02(+0.52%)
Apr 25, 2022 3.860 3.900 3.660 3.840 1,085,926 -0.24(-5.88%)
Apr 22, 2022 4.060 4.190 4.040 4.080 522,272 -0.04(-0.97%)
Apr 21, 2022 4.320 4.330 4.070 4.120 736,629 -0.20(-4.63%)
Apr 20, 2022 4.330 4.410 4.200 4.320 646,055 +0.00(+0.00%)
Apr 19, 2022 4.390 4.430 4.240 4.320 567,562 -0.11(-2.48%)
Apr 18, 2022 4.450 4.530 4.390 4.430 729,656 +0.02(+0.45%)
Apr 14, 2022 4.410 0 -0.08(-1.78%)
Apr 13, 2022 4.410 4.640 4.400 4.490 1,394,532 +0.25(+5.90%)
Apr 12, 2022 4.000 4.280 4.000 4.240 1,296,831 +0.28(+7.07%)
Apr 11, 2022 3.900 3.980 3.800 3.960 751,310 -0.01(-0.25%)
Apr 08, 2022 3.750 3.990 3.740 3.970 523,471 +0.22(+5.87%)
Apr 07, 2022 3.760 3.950 3.690 3.750 518,621 -0.03(-0.79%)
Apr 06, 2022 3.880 3.910 3.700 3.780 571,109 -0.12(-3.08%)
Apr 05, 2022 3.880 4.040 3.850 3.900 1,298,323 +0.13(+3.45%)
Apr 04, 2022 3.750 3.780 3.560 3.770 667,057 +0.10(+2.72%)
Apr 01, 2022 3.440 3.750 3.400 3.670 917,445 +0.22(+6.38%)
Mar 31, 2022 3.360 3.530 3.350 3.450 754,508 +0.05(+1.47%)
Mar 30, 2022 3.370 3.440 3.320 3.400 684,625 +0.10(+3.03%)
Mar 29, 2022 3.030 3.310 2.970 3.300 1,138,892 +0.23(+7.49%)
Mar 28, 2022 3.030 3.120 3.020 3.070 548,394 -0.01(-0.32%)
Mar 25, 2022 2.990 3.120 2.940 3.080 689,008 +0.09(+3.01%)
Mar 24, 2022 3.050 3.050 2.970 2.990 325,182 -0.02(-0.66%)
Mar 23, 2022 3.050 3.100 2.980 3.010 451,218 +0.02(+0.67%)
Mar 22, 2022 3.110 3.110 2.980 2.990 497,423 -0.10(-3.24%)
Mar 21, 2022 3.000 3.130 2.990 3.090 1,122,465 +0.09(+3.00%)
Mar 18, 2022 2.930 3.050 2.930 3.000 875,171 +0.03(+1.01%)
Mar 17, 2022 2.820 3.000 2.810 2.970 1,002,394 +0.21(+7.61%)
Mar 16, 2022 2.850 2.890 2.730 2.760 630,385 -0.04(-1.43%)
Mar 15, 2022 2.620 2.840 2.610 2.800 807,687 +0.01(+0.36%)
Mar 14, 2022 2.790 2.830 2.680 2.790 579,689 -0.06(-2.11%)
Mar 11, 2022 2.920 2.950 2.840 2.850 500,107 -0.07(-2.40%)
Mar 10, 2022 2.980 2.990 2.900 2.920 934,623 +0.02(+0.69%)
Mar 09, 2022 2.900 3.010 2.840 2.900 973,773 -0.06(-2.03%)
Mar 08, 2022 2.940 3.080 2.850 2.960 2,479,524 +0.14(+4.96%)
Mar 07, 2022 2.850 3.140 2.720 2.820 3,370,460 +0.15(+5.62%)
Mar 04, 2022 2.690 2.860 2.510 2.670 1,561,782 -0.18(-6.32%)
Mar 03, 2022 2.880 2.910 2.810 2.850 1,031,356 -0.05(-1.72%)
Mar 02, 2022 3.010 2.840 2.900 574,523 -0.01(-0.34%)
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.