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, 2022 3.370 0 -0.10(-2.88%)
Jun 29, 2022 3.780 3.780 3.460 3.470 362,956 -0.21(-5.71%)
Jun 28, 2022 3.600 3.730 3.580 3.680 441,042 +0.18(+5.14%)
Jun 27, 2022 3.360 3.520 3.260 3.500 369,491 +0.24(+7.36%)
Jun 24, 2022 3.220 3.340 3.190 3.260 561,999 +0.11(+3.49%)
Jun 23, 2022 3.510 3.540 3.060 3.150 738,931 -0.37(-10.51%)
Jun 22, 2022 3.440 3.610 3.360 3.520 515,453 -0.24(-6.38%)
Jun 21, 2022 3.770 3.980 3.710 3.760 826,953 +0.10(+2.73%)
Jun 20, 2022 3.350 3.680 3.350 3.660 506,553 +0.24(+7.02%)
Jun 17, 2022 3.520 3.670 3.270 3.420 923,732 -0.27(-7.32%)
Jun 16, 2022 3.820 3.830 3.650 3.690 518,146 -0.31(-7.75%)
Jun 15, 2022 4.030 4.090 3.880 4.000 380,734 -0.01(-0.25%)
Jun 14, 2022 4.300 4.300 3.930 4.010 418,513 -0.14(-3.37%)
Jun 13, 2022 4.250 4.290 3.960 4.150 598,920 -0.25(-5.68%)
Jun 10, 2022 4.600 4.610 4.400 4.400 548,703 -0.24(-5.17%)
Jun 09, 2022 4.780 4.800 4.620 4.640 322,035 -0.19(-3.93%)
Jun 08, 2022 4.790 4.880 4.750 4.830 403,936 +0.07(+1.47%)
Jun 07, 2022 4.820 4.830 4.720 4.760 359,204 -0.07(-1.45%)
Jun 06, 2022 4.730 4.910 4.650 4.830 521,795 +0.14(+2.99%)
Jun 03, 2022 4.730 4.780 4.660 4.690 281,999 -0.03(-0.64%)
Jun 02, 2022 4.700 4.830 4.660 4.720 406,511 -0.03(-0.63%)
Jun 01, 2022 4.880 4.900 4.680 4.750 268,889 -0.03(-0.63%)
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%)
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.