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, 2020 1.040 1.040 1.040 0 -0.05(-4.59%)
Jun 29, 2020 1.030 1.150 0.9800 1.090 1,529,790 +0.11(+11.22%)
Jun 26, 2020 1.070 1.070 0.9300 0.9800 1,828,900 -0.08(-7.55%)
Jun 25, 2020 1.150 1.150 1.050 1.060 1,679,266 -0.09(-7.83%)
Jun 24, 2020 1.260 1.270 1.130 1.150 2,373,329 -0.15(-11.54%)
Jun 23, 2020 1.350 1.390 1.270 1.300 1,218,230 +0.01(+0.78%)
Jun 22, 2020 1.250 1.340 1.250 1.290 1,144,497 +0.00(+0.00%)
Jun 19, 2020 1.320 1.340 1.250 1.290 1,758,391 +0.03(+2.38%)
Jun 18, 2020 1.270 1.300 1.220 1.260 402,006 +0.00(+0.00%)
Jun 17, 2020 1.280 1.320 1.240 1.260 784,421 -0.03(-2.33%)
Jun 16, 2020 1.390 1.390 1.290 1.290 2,050,291 +0.03(+2.38%)
Jun 15, 2020 1.150 1.320 1.110 1.260 1,489,284 +0.00(+0.00%)
Jun 12, 2020 1.220 1.360 1.160 1.260 2,461,958 +0.15(+13.51%)
Jun 11, 2020 1.200 1.270 1.050 1.110 3,887,326 -0.27(-19.57%)
Jun 10, 2020 1.450 1.530 1.270 1.380 2,965,155 -0.13(-8.61%)
Jun 09, 2020 1.250 1.590 1.120 1.510 5,159,133 +0.11(+7.86%)
Jun 08, 2020 1.010 1.440 1.010 1.400 5,377,408 +0.48(+52.17%)
Jun 05, 2020 0.8200 0.9400 0.7900 0.9200 2,752,166 +0.16(+21.05%)
Jun 04, 2020 0.7000 0.7700 0.6800 0.7600 1,542,606 +0.06(+8.57%)
Jun 03, 2020 0.7200 0.7300 0.7000 0.7000 938,684 -0.01(-1.41%)
Jun 02, 2020 0.7000 0.7300 0.6900 0.7100 555,154 +0.02(+2.90%)
Jun 01, 2020 0.7300 0.7300 0.6800 0.6900 1,142,987 -0.03(-4.17%)
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%)
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.