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 (%)
Jul 31, 2018 5.600 5.680 5.570 5.660 112,110 +0.05(+0.89%)
Jul 30, 2018 5.590 5.650 5.520 5.610 89,535 +0.08(+1.45%)
Jul 27, 2018 5.590 5.680 5.460 5.530 90,822 -0.11(-1.95%)
Jul 26, 2018 5.360 5.650 5.360 5.640 133,298 +0.28(+5.22%)
Jul 25, 2018 5.500 5.520 5.290 5.360 158,870 -0.12(-2.19%)
Jul 24, 2018 5.620 5.620 5.460 5.480 173,174 -0.12(-2.14%)
Jul 23, 2018 5.690 5.690 5.570 5.600 99,067 -0.07(-1.23%)
Jul 20, 2018 5.670 5.760 5.650 5.670 70,759 -0.03(-0.53%)
Jul 19, 2018 5.700 5.770 5.680 5.700 137,311 +0.00(+0.00%)
Jul 18, 2018 5.680 5.720 5.650 5.700 86,357 +0.00(+0.00%)
Jul 17, 2018 5.680 5.720 5.660 5.700 130,134 +0.00(+0.00%)
Jul 16, 2018 5.760 5.800 5.680 5.700 154,917 -0.13(-2.23%)
Jul 13, 2018 5.820 5.900 5.790 5.830 94,176 +0.00(+0.00%)
Jul 12, 2018 5.820 5.830 5.710 5.830 136,821 +0.05(+0.87%)
Jul 11, 2018 5.820 5.880 5.670 5.780 268,919 -0.10(-1.70%)
Jul 10, 2018 5.830 5.900 5.830 5.880 95,705 +0.07(+1.20%)
Jul 09, 2018 5.840 5.860 5.780 5.810 126,037 -0.01(-0.17%)
Jul 06, 2018 5.750 5.820 5.730 5.820 127,701 +0.04(+0.69%)
Jul 05, 2018 5.730 5.820 5.710 5.780 67,963 +0.01(+0.17%)
Jul 04, 2018 5.800 5.800 5.710 5.770 77,809 -0.02(-0.35%)
Jul 03, 2018 5.850 5.930 5.780 5.790 108,458 -0.08(-1.36%)
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%)
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.