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 (%)
Jun 30, 2017 6.900 7.010 6.750 6.930 220,904 +0.03(+0.43%)
Jun 29, 2017 6.970 6.970 6.800 6.900 284,924 -0.02(-0.29%)
Jun 28, 2017 6.890 6.960 6.775 6.920 281,840 +0.07(+1.02%)
Jun 27, 2017 6.790 6.890 6.730 6.850 213,112 +0.03(+0.44%)
Jun 26, 2017 6.800 6.840 6.610 6.820 113,480 +0.07(+1.04%)
Jun 23, 2017 6.650 6.760 6.560 6.750 169,274 +0.11(+1.66%)
Jun 22, 2017 6.520 6.640 6.450 6.640 158,180 +0.15(+2.31%)
Jun 21, 2017 6.530 6.560 6.400 6.490 320,900 -0.16(-2.41%)
Jun 20, 2017 6.750 6.770 6.570 6.650 461,256 -0.17(-2.49%)
Jun 19, 2017 6.860 6.860 6.745 6.820 105,000 -0.01(-0.15%)
Jun 16, 2017 6.770 6.830 6.665 6.830 177,688 +0.13(+1.94%)
Jun 15, 2017 6.690 6.790 6.610 6.700 311,327 -0.04(-0.59%)
Jun 14, 2017 6.990 7.010 6.730 6.740 185,270 -0.30(-4.26%)
Jun 13, 2017 6.980 7.120 6.900 7.040 370,945 +0.07(+1.00%)
Jun 12, 2017 7.190 7.190 6.820 6.970 218,525 -0.15(-2.11%)
Jun 09, 2017 6.940 7.190 6.900 7.120 2,034,906 +0.22(+3.19%)
Jun 08, 2017 6.700 6.930 6.700 6.900 3,149,249 +0.16(+2.37%)
Jun 07, 2017 6.820 6.870 6.670 6.740 335,576 -0.14(-2.03%)
Jun 06, 2017 6.710 6.930 6.680 6.880 173,303 +0.14(+2.08%)
Jun 05, 2017 6.720 6.780 6.600 6.740 86,216 -0.01(-0.15%)
Jun 02, 2017 6.930 6.930 6.660 6.750 134,681 -0.24(-3.43%)
Jun 01, 2017 6.960 7.080 6.810 6.990 182,172 +0.07(+1.01%)
May 31, 2017 6.470 7.000 6.270 6.920 477,047 +0.40(+6.13%)
May 30, 2017 6.810 6.810 6.490 6.520 150,082 -0.29(-4.26%)
May 29, 2017 6.860 6.860 6.780 6.810 39,893 -0.04(-0.58%)
May 26, 2017 6.930 6.960 6.820 6.850 102,257 -0.05(-0.72%)
May 25, 2017 7.190 7.340 6.870 6.900 169,245 -0.29(-4.03%)
May 24, 2017 7.250 7.470 7.060 7.190 4,598,373 -0.08(-1.10%)
May 23, 2017 7.390 7.400 7.190 7.270 405,813 -0.12(-1.62%)
May 19, 2017 7.060 7.510 7.060 7.390 168,132 +0.38(+5.42%)
May 18, 2017 7.040 7.100 6.910 7.010 143,843 -0.06(-0.85%)
May 17, 2017 7.220 7.220 7.020 7.070 198,688 -0.15(-2.08%)
May 16, 2017 7.270 7.400 7.210 7.220 139,996 -0.02(-0.28%)
May 15, 2017 7.290 7.400 7.145 7.240 196,633 +0.04(+0.56%)
May 12, 2017 7.250 7.280 7.150 7.200 127,561 -0.06(-0.83%)
May 11, 2017 7.720 7.800 7.190 7.260 282,854 -0.47(-6.08%)
May 10, 2017 7.500 7.800 7.450 7.730 331,085 +0.26(+3.48%)
May 09, 2017 7.530 7.550 7.400 7.470 664,816 -0.36(-4.60%)
May 08, 2017 7.780 7.980 7.450 7.830 331,672 +0.03(+0.38%)
May 05, 2017 7.460 7.870 7.450 7.800 202,706 +0.35(+4.70%)
May 04, 2017 7.680 7.680 7.410 7.450 414,401 -0.26(-3.37%)
May 03, 2017 7.560 7.720 7.450 7.710 203,133 +0.13(+1.72%)
May 02, 2017 7.540 7.640 7.470 7.580 212,261 +0.08(+1.07%)
May 01, 2017 7.610 7.610 7.500 7.500 82,643 -0.09(-1.19%)
Apr 28, 2017 7.600 7.620 7.390 7.590 284,624 +0.03(+0.40%)
Apr 27, 2017 7.810 7.830 7.530 7.560 278,376 -0.27(-3.45%)
Apr 26, 2017 7.890 8.000 7.810 7.830 203,725 -0.11(-1.39%)
Apr 25, 2017 7.820 8.040 7.800 7.940 230,830 +0.14(+1.79%)
Apr 24, 2017 7.820 7.840 7.770 7.800 221,085 -0.01(-0.13%)
Apr 21, 2017 7.800 7.910 7.720 7.810 161,263 +0.02(+0.26%)
Apr 20, 2017 7.880 7.880 7.730 7.790 202,142 -0.06(-0.76%)
Apr 19, 2017 7.920 7.970 7.720 7.850 164,824 -0.06(-0.76%)
Apr 18, 2017 7.850 8.000 7.755 7.910 170,135 +0.03(+0.38%)
Apr 17, 2017 7.730 8.080 7.660 7.880 275,255 +0.36(+4.79%)
Apr 13, 2017 7.890 7.890 7.500 7.520 204,351 -0.36(-4.57%)
Apr 12, 2017 8.180 8.260 7.850 7.880 201,657 -0.33(-4.02%)
Apr 11, 2017 8.140 8.235 8.090 8.210 144,723 +0.04(+0.49%)
Apr 10, 2017 8.110 8.235 8.080 8.170 98,909 +0.06(+0.74%)
Apr 07, 2017 8.100 8.180 7.950 8.110 134,423 +0.02(+0.25%)
Apr 06, 2017 8.010 8.120 7.920 8.090 63,858 +0.12(+1.51%)
Apr 05, 2017 7.980 8.090 7.930 7.970 200,933 +0.05(+0.63%)
Apr 04, 2017 7.720 7.920 7.690 7.920 160,949 +0.21(+2.72%)
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.