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 29, 2018 5.870 5.870 5.870 0 +0.07(+1.21%)
Jun 28, 2018 5.930 5.930 5.760 5.800 244,744 -0.08(-1.36%)
Jun 27, 2018 5.850 5.920 5.820 5.880 310,006 +0.08(+1.38%)
Jun 26, 2018 5.750 5.850 5.650 5.800 254,808 +0.10(+1.75%)
Jun 25, 2018 5.790 5.820 5.700 5.700 260,547 -0.09(-1.55%)
Jun 22, 2018 5.940 6.010 5.780 5.790 326,744 -0.01(-0.17%)
Jun 21, 2018 5.830 5.910 5.720 5.800 226,294 -0.21(-3.49%)
Jun 20, 2018 5.950 6.070 5.860 6.010 198,289 +0.11(+1.86%)
Jun 19, 2018 5.820 5.940 5.820 5.900 189,910 +0.00(+0.00%)
Jun 18, 2018 5.830 5.940 5.810 5.900 235,945 +0.07(+1.20%)
Jun 15, 2018 6.040 5.790 5.830 261,355 -0.21(-3.48%)
Jun 14, 2018 6.030 6.130 5.940 6.040 78,011 +0.06(+1.00%)
Jun 13, 2018 5.820 6.050 5.780 5.980 263,841 +0.15(+2.57%)
Jun 12, 2018 5.880 5.890 5.805 5.830 73,837 -0.05(-0.85%)
Jun 11, 2018 5.840 5.950 5.840 5.880 67,135 +0.01(+0.17%)
Jun 08, 2018 5.960 5.970 5.770 5.870 164,983 -0.11(-1.84%)
Jun 07, 2018 5.890 6.040 5.880 5.980 207,729 +0.13(+2.22%)
Jun 06, 2018 5.890 5.850 108,001 +0.03(+0.52%)
Jun 05, 2018 5.840 5.960 5.800 5.820 160,946 -0.05(-0.85%)
Jun 04, 2018 5.910 5.950 5.730 5.870 214,054 -0.02(-0.34%)
Jun 01, 2018 5.860 5.980 5.800 5.890 229,191 +0.02(+0.34%)
May 31, 2018 6.030 6.060 5.830 5.870 270,418 -0.20(-3.29%)
May 30, 2018 5.820 6.100 5.790 6.070 239,772 +0.29(+5.02%)
May 29, 2018 5.830 5.930 5.690 5.780 292,455 -0.07(-1.20%)
May 28, 2018 5.940 5.950 5.790 5.850 119,047 -0.16(-2.66%)
May 25, 2018 6.060 6.100 5.890 6.010 193,845 -0.16(-2.59%)
May 24, 2018 6.270 6.350 6.070 6.170 238,204 -0.20(-3.14%)
May 23, 2018 6.200 6.410 6.170 6.370 289,717 +0.13(+2.08%)
May 22, 2018 6.470 6.470 6.220 6.240 131,322 -0.16(-2.50%)
May 18, 2018 6.400 6.400 6.400 0 +0.05(+0.79%)
May 17, 2018 6.170 6.395 6.120 6.350 301,967 +0.21(+3.42%)
May 16, 2018 6.250 6.320 6.100 6.140 330,459 -0.09(-1.44%)
May 15, 2018 6.240 6.310 6.155 6.230 243,351 -0.03(-0.48%)
May 14, 2018 6.100 6.260 6.080 6.260 210,005 +0.16(+2.62%)
May 11, 2018 6.290 6.290 5.990 6.100 335,043 -0.21(-3.33%)
May 10, 2018 6.040 6.370 6.040 6.310 330,835 +0.25(+4.13%)
May 09, 2018 5.900 6.150 5.900 6.060 308,001 +0.19(+3.24%)
May 08, 2018 5.990 6.000 5.760 5.870 729,253 -0.18(-2.98%)
May 07, 2018 6.020 6.225 5.880 6.050 689,087 -0.26(-4.12%)
May 04, 2018 6.110 6.330 6.080 6.310 130,211 +0.18(+2.94%)
May 03, 2018 6.120 6.220 6.070 6.130 71,323 -0.01(-0.16%)
May 02, 2018 6.080 6.210 6.080 6.140 123,820 +0.03(+0.49%)
May 01, 2018 6.110 6.190 6.050 6.110 145,173 -0.04(-0.65%)
Apr 30, 2018 6.230 6.230 6.110 6.150 154,551 -0.10(-1.60%)
Apr 27, 2018 6.270 6.310 6.200 6.250 135,777 -0.04(-0.64%)
Apr 26, 2018 6.020 6.380 6.020 6.290 400,704 +0.30(+5.01%)
Apr 25, 2018 6.040 6.080 5.890 5.990 313,081 -0.07(-1.16%)
Apr 24, 2018 6.100 6.180 5.960 6.060 218,104 -0.02(-0.33%)
Apr 23, 2018 6.110 6.120 5.940 6.080 416,551 -0.05(-0.82%)
Apr 20, 2018 6.310 6.310 6.080 6.130 346,963 -0.21(-3.31%)
Apr 19, 2018 6.320 6.550 6.280 6.340 317,612 +0.05(+0.79%)
Apr 18, 2018 5.960 6.330 5.950 6.290 375,892 +0.39(+6.61%)
Apr 17, 2018 5.880 5.940 5.790 5.900 89,512 +0.02(+0.34%)
Apr 16, 2018 6.130 6.130 5.850 5.880 209,560 -0.30(-4.85%)
Apr 13, 2018 6.070 6.360 6.070 6.180 232,771 +0.11(+1.81%)
Apr 12, 2018 6.010 6.110 5.960 6.070 270,483 +0.07(+1.17%)
Apr 11, 2018 5.830 6.030 5.790 6.000 286,760 +0.17(+2.92%)
Apr 10, 2018 5.700 5.900 5.700 5.830 137,160 +0.20(+3.55%)
Apr 09, 2018 5.720 5.790 5.610 5.630 213,286 -0.04(-0.71%)
Apr 06, 2018 5.840 5.880 5.610 5.670 176,435 -0.20(-3.41%)
Apr 05, 2018 5.620 5.880 5.600 5.870 166,680 +0.27(+4.82%)
Apr 04, 2018 5.700 5.710 5.560 5.600 285,312 -0.14(-2.44%)
Apr 03, 2018 5.740 5.760 5.640 5.740 125,644 +0.04(+0.70%)
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.