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

Ensign Energy Services Inc (TSX: ESI )

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2023 1.890 0 +0.00(+0.00%)
Jun 29, 2023 1.850 1.910 1.850 1.890 257,411 +0.04(+2.16%)
Jun 28, 2023 1.830 1.850 1.780 1.850 145,420 +0.01(+0.54%)
Jun 27, 2023 1.850 1.850 1.770 1.840 263,371 +0.00(+0.00%)
Jun 26, 2023 1.850 1.910 1.840 1.840 198,383 +0.03(+1.66%)
Jun 23, 2023 1.930 1.930 1.790 1.810 880,825 -0.15(-7.65%)
Jun 22, 2023 2.010 2.010 1.930 1.960 742,794 -0.07(-3.45%)
Jun 21, 2023 2.010 2.070 2.010 2.030 252,200 +0.01(+0.50%)
Jun 20, 2023 2.070 2.070 2.000 2.020 346,419 -0.06(-2.88%)
Jun 19, 2023 2.050 2.100 2.030 2.080 160,784 +0.03(+1.46%)
Jun 16, 2023 2.070 2.090 2.030 2.050 404,636 -0.01(-0.49%)
Jun 15, 2023 2.030 2.070 2.030 2.060 102,857 -0.20(-8.85%)
May 08, 2023 2.490 2.520 2.250 2.260 752,040 -0.29(-11.37%)
May 05, 2023 2.410 2.630 2.410 2.550 335,781 +0.21(+8.97%)
May 04, 2023 2.420 2.430 2.300 2.340 256,467 -0.09(-3.70%)
May 03, 2023 2.440 2.450 2.410 2.430 209,216 -0.03(-1.22%)
May 02, 2023 2.600 2.600 2.460 2.460 234,994 -0.16(-6.11%)
May 01, 2023 2.620 2.700 2.610 2.620 114,172 -0.03(-1.13%)
Apr 28, 2023 2.670 2.730 2.650 2.650 317,398 -0.02(-0.75%)
Apr 27, 2023 2.720 2.730 2.660 2.670 274,752 -0.05(-1.84%)
Apr 26, 2023 2.750 2.820 2.700 2.720 289,219 -0.03(-1.09%)
Apr 25, 2023 2.830 2.880 2.740 2.750 244,795 -0.16(-5.50%)
Apr 24, 2023 2.740 2.940 2.740 2.910 288,399 +0.17(+6.20%)
Apr 21, 2023 2.800 2.810 2.740 2.740 309,302 -0.05(-1.79%)
Apr 20, 2023 2.760 2.850 2.730 2.790 352,545 -0.02(-0.71%)
Apr 19, 2023 2.870 2.870 2.790 2.810 346,281 -0.06(-2.09%)
Apr 18, 2023 2.860 2.890 2.810 2.870 343,701 +0.05(+1.77%)
Apr 17, 2023 2.920 2.920 2.820 2.820 146,858 -0.10(-3.42%)
Apr 14, 2023 2.980 2.980 2.890 2.920 155,866 +0.02(+0.69%)
Apr 13, 2023 2.870 2.960 2.870 2.900 155,342 +0.04(+1.40%)
Apr 12, 2023 2.900 2.920 2.820 2.860 335,885 -0.06(-2.05%)
Apr 11, 2023 2.970 3.000 2.890 2.920 336,460 -0.06(-2.01%)
Apr 10, 2023 2.870 3.020 2.860 2.980 223,682 +0.05(+1.71%)
Apr 06, 2023 2.930 0 -0.13(-4.25%)
Apr 05, 2023 3.110 3.110 2.990 3.060 210,670 -0.02(-0.65%)
Apr 04, 2023 3.230 3.230 3.050 3.080 181,318 -0.14(-4.35%)
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.