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

Ensign Energy Services Inc (TSX: ESI )

2.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 2.240 2.240 2.240 0 -0.01(-0.44%)
Jun 29, 2021 2.250 2.330 2.230 2.250 737,294 +0.03(+1.35%)
Jun 28, 2021 2.430 2.460 2.200 2.220 2,252,662 -0.26(-10.48%)
Jun 25, 2021 2.240 2.500 2.210 2.480 2,076,861 +0.29(+13.24%)
Jun 24, 2021 2.300 2.300 2.170 2.190 697,807 -0.08(-3.52%)
Jun 23, 2021 2.220 2.350 2.210 2.270 866,898 +0.10(+4.61%)
Jun 22, 2021 2.280 2.280 2.140 2.170 729,196 -0.12(-5.24%)
Jun 21, 2021 2.180 2.310 2.120 2.290 1,189,834 +0.12(+5.53%)
Jun 18, 2021 1.960 2.190 1.940 2.170 1,059,637 +0.19(+9.60%)
Jun 17, 2021 2.100 2.140 1.910 1.980 1,232,450 -0.12(-5.71%)
Jun 16, 2021 2.170 2.210 2.070 2.100 840,492 -0.04(-1.87%)
Jun 15, 2021 2.080 2.170 2.050 2.140 1,097,322 +0.08(+3.88%)
Jun 14, 2021 2.180 2.380 1.980 2.060 2,825,313 -0.08(-3.74%)
Jun 11, 2021 1.970 2.160 1.950 2.140 1,660,387 +0.21(+10.88%)
Jun 10, 2021 1.740 1.970 1.730 1.930 1,679,356 +0.22(+12.87%)
Jun 09, 2021 1.670 1.720 1.630 1.710 581,193 +0.06(+3.64%)
Jun 08, 2021 1.600 1.690 1.540 1.650 795,226 +0.06(+3.77%)
Jun 07, 2021 1.660 1.740 1.590 1.590 890,546 -0.07(-4.22%)
Jun 04, 2021 1.530 1.710 1.490 1.660 1,015,999 +0.15(+9.93%)
Jun 03, 2021 1.530 1.550 1.460 1.510 455,982 -0.03(-1.95%)
Jun 02, 2021 1.410 1.580 1.410 1.540 1,059,062 +0.16(+11.59%)
Jun 01, 2021 1.320 1.440 1.320 1.380 789,833 +0.07(+5.34%)
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%)
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.