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 -0.060 (-2.55%)
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 (%)
Jul 31, 2019 4.160 4.280 4.140 4.150 435,339 +0.00(+0.00%)
Jul 30, 2019 4.170 4.200 4.130 4.150 353,213 -0.05(-1.19%)
Jul 29, 2019 4.290 4.290 4.150 4.200 298,337 -0.05(-1.18%)
Jul 26, 2019 4.330 4.330 4.220 4.250 257,212 -0.08(-1.85%)
Jul 25, 2019 4.290 4.400 4.260 4.330 266,109 +0.10(+2.36%)
Jul 24, 2019 4.360 4.370 4.210 4.230 231,042 -0.09(-2.08%)
Jul 23, 2019 4.310 4.390 4.310 4.320 112,950 +0.03(+0.70%)
Jul 22, 2019 4.340 4.350 4.220 4.290 143,342 -0.02(-0.46%)
Jul 19, 2019 4.290 4.350 4.240 4.310 144,502 +0.02(+0.47%)
Jul 18, 2019 4.380 4.390 4.210 4.290 151,317 -0.09(-2.05%)
Jul 17, 2019 4.550 4.570 4.370 4.380 228,573 -0.15(-3.31%)
Jul 16, 2019 4.500 4.570 4.440 4.530 291,348 +0.06(+1.34%)
Jul 15, 2019 4.560 4.590 4.440 4.470 265,933 -0.09(-1.97%)
Jul 12, 2019 4.560 4.650 4.500 4.560 230,025 +0.00(+0.00%)
Jul 11, 2019 4.510 4.570 4.420 4.560 302,309 +0.10(+2.24%)
Jul 10, 2019 4.410 4.570 4.380 4.460 238,362 +0.10(+2.29%)
Jul 09, 2019 4.330 4.380 4.300 4.360 194,000 +0.01(+0.23%)
Jul 08, 2019 4.370 4.390 4.300 4.350 260,193 +0.00(+0.00%)
Jul 05, 2019 4.320 4.370 4.220 4.350 174,552 +0.04(+0.93%)
Jul 04, 2019 4.160 4.370 4.120 4.310 162,590 +0.16(+3.86%)
Jul 03, 2019 4.190 4.190 3.990 4.150 256,671 +0.03(+0.73%)
Jul 02, 2019 4.340 4.340 4.100 4.120 269,162 -0.17(-3.96%)
Jun 28, 2019 4.290 4.290 4.290 0 -0.06(-1.38%)
Jun 27, 2019 4.510 4.520 4.300 4.350 169,384 -0.15(-3.33%)
Jun 26, 2019 4.450 4.570 4.400 4.500 200,865 +0.09(+2.04%)
Jun 25, 2019 4.600 4.620 4.350 4.410 436,563 -0.20(-4.34%)
Jun 24, 2019 4.680 4.730 4.590 4.610 148,583 -0.06(-1.28%)
Jun 21, 2019 4.910 4.910 4.650 4.670 437,205 -0.18(-3.71%)
Jun 20, 2019 4.870 5.000 4.810 4.850 230,244 -0.08(-1.62%)
Jun 19, 2019 4.900 4.990 4.860 4.930 410,754 +0.04(+0.82%)
Jun 18, 2019 4.780 4.990 4.760 4.890 485,524 +0.16(+3.38%)
Jun 17, 2019 4.730 4.770 4.680 4.730 350,119 -0.01(-0.21%)
Jun 14, 2019 4.770 4.800 4.720 4.740 220,358 -0.01(-0.21%)
Jun 13, 2019 4.850 4.860 4.750 4.750 153,406 -0.03(-0.63%)
Jun 12, 2019 4.880 4.920 4.770 4.780 208,730 -0.12(-2.45%)
Jun 11, 2019 4.910 4.960 4.890 4.900 107,540 +0.02(+0.41%)
Jun 10, 2019 4.990 4.990 4.870 4.880 152,965 -0.08(-1.61%)
Jun 07, 2019 4.930 5.010 4.930 4.960 172,922 +0.05(+1.02%)
Jun 06, 2019 5.120 5.150 4.900 4.910 289,578 -0.22(-4.29%)
Jun 05, 2019 5.130 5.150 5.030 5.130 146,339 -0.01(-0.19%)
Jun 04, 2019 5.160 5.240 5.100 5.140 151,881 +0.01(+0.19%)
Jun 03, 2019 5.120 5.210 5.120 5.130 111,465 +0.03(+0.59%)
May 31, 2019 5.100 5.230 5.050 5.100 339,137 -0.08(-1.54%)
May 30, 2019 5.290 5.320 5.160 5.180 178,322 -0.10(-1.89%)
May 29, 2019 5.270 5.360 5.230 5.280 163,320 -0.07(-1.31%)
May 28, 2019 5.370 5.380 5.270 5.350 377,320 -0.01(-0.19%)
May 27, 2019 5.360 5.410 5.320 5.360 59,604 +0.00(+0.00%)
May 24, 2019 5.530 5.550 5.330 5.360 253,572 -0.13(-2.37%)
May 23, 2019 5.560 5.560 5.400 5.490 234,903 -0.17(-3.00%)
May 22, 2019 5.810 5.820 5.620 5.660 223,150 -0.18(-3.08%)
May 21, 2019 5.750 5.860 5.650 5.840 241,856 +0.15(+2.64%)
May 17, 2019 5.690 5.690 5.690 0 -0.05(-0.87%)
May 16, 2019 5.820 5.900 5.720 5.740 263,656 +0.11(+1.95%)
May 15, 2019 5.360 5.720 5.320 5.630 259,310 +0.25(+4.65%)
May 14, 2019 5.190 5.440 5.180 5.380 249,027 +0.25(+4.87%)
May 13, 2019 5.150 5.290 5.060 5.130 207,094 -0.07(-1.35%)
May 10, 2019 5.320 5.320 5.140 5.200 111,342 -0.11(-2.07%)
May 09, 2019 5.200 5.330 5.160 5.310 123,043 +0.11(+2.12%)
May 08, 2019 5.190 5.270 5.160 5.200 125,441 +0.04(+0.78%)
May 07, 2019 5.270 5.330 5.150 5.160 202,635 -0.17(-3.19%)
May 06, 2019 5.270 5.350 5.230 5.330 117,387 +0.00(+0.00%)
May 03, 2019 5.370 5.430 5.260 5.330 179,568 +0.00(+0.00%)
May 02, 2019 5.320 5.390 5.170 5.330 275,972 -0.03(-0.56%)
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.