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, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 30, 2020 0.6900 0.6900 0.6600 0.6800 427,094 -0.01(-1.45%)
Jul 29, 2020 0.7000 0.7100 0.6800 0.6900 998,670 -0.01(-1.43%)
Jul 28, 2020 0.7200 0.7200 0.6900 0.7000 423,694 -0.02(-2.78%)
Jul 27, 2020 0.7400 0.7400 0.7100 0.7200 651,053 -0.01(-1.37%)
Jul 24, 2020 0.7300 0.7400 0.7100 0.7300 327,517 +0.01(+1.39%)
Jul 23, 2020 0.7500 0.7500 0.7100 0.7200 759,753 -0.03(-4.00%)
Jul 22, 2020 0.7600 0.7800 0.7400 0.7500 459,847 -0.04(-5.06%)
Jul 21, 2020 0.7400 0.8200 0.7300 0.7900 1,304,712 +0.06(+8.22%)
Jul 20, 2020 0.7300 0.7300 0.6900 0.7300 709,759 +0.00(+0.00%)
Jul 17, 2020 0.7400 0.7400 0.7200 0.7300 197,021 +0.00(+0.00%)
Jul 16, 2020 0.7500 0.7600 0.7100 0.7300 987,527 -0.03(-3.95%)
Jul 15, 2020 0.7100 0.7700 0.7100 0.7600 1,024,364 +0.05(+7.04%)
Jul 14, 2020 0.6900 0.7200 0.6700 0.7100 956,495 +0.00(+0.00%)
Jul 13, 2020 0.8100 0.8400 0.6800 0.7100 1,509,642 -0.10(-12.35%)
Jul 10, 2020 0.7300 0.8300 0.7300 0.8100 1,007,543 +0.07(+9.46%)
Jul 09, 2020 0.8800 0.8800 0.7300 0.7400 1,739,325 -0.14(-15.91%)
Jul 08, 2020 0.9200 0.9300 0.8500 0.8800 946,899 -0.04(-4.35%)
Jul 07, 2020 0.9800 0.9900 0.9200 0.9200 1,012,365 -0.08(-8.00%)
Jul 06, 2020 1.040 1.070 0.9800 1.000 1,271,048 -0.04(-3.85%)
Jul 03, 2020 1.000 1.050 1.000 1.040 120,385 +0.01(+0.97%)
Jul 02, 2020 1.080 1.120 1.000 1.030 1,111,322 -0.01(-0.96%)
Jun 30, 2020 1.040 1.040 1.040 0 -0.05(-4.59%)
Jun 29, 2020 1.030 1.150 0.9800 1.090 1,529,790 +0.11(+11.22%)
Jun 26, 2020 1.070 1.070 0.9300 0.9800 1,828,900 -0.08(-7.55%)
Jun 25, 2020 1.150 1.150 1.050 1.060 1,679,266 -0.09(-7.83%)
Jun 24, 2020 1.260 1.270 1.130 1.150 2,373,329 -0.15(-11.54%)
Jun 23, 2020 1.350 1.390 1.270 1.300 1,218,230 +0.01(+0.78%)
Jun 22, 2020 1.250 1.340 1.250 1.290 1,144,497 +0.00(+0.00%)
Jun 19, 2020 1.320 1.340 1.250 1.290 1,758,391 +0.03(+2.38%)
Jun 18, 2020 1.270 1.300 1.220 1.260 402,006 +0.00(+0.00%)
Jun 17, 2020 1.280 1.320 1.240 1.260 784,421 -0.03(-2.33%)
Jun 16, 2020 1.390 1.390 1.290 1.290 2,050,291 +0.03(+2.38%)
Jun 15, 2020 1.150 1.320 1.110 1.260 1,489,284 +0.00(+0.00%)
Jun 12, 2020 1.220 1.360 1.160 1.260 2,461,958 +0.15(+13.51%)
Jun 11, 2020 1.200 1.270 1.050 1.110 3,887,326 -0.27(-19.57%)
Jun 10, 2020 1.450 1.530 1.270 1.380 2,965,155 -0.13(-8.61%)
Jun 09, 2020 1.250 1.590 1.120 1.510 5,159,133 +0.11(+7.86%)
Jun 08, 2020 1.010 1.440 1.010 1.400 5,377,408 +0.48(+52.17%)
Jun 05, 2020 0.8200 0.9400 0.7900 0.9200 2,752,166 +0.16(+21.05%)
Jun 04, 2020 0.7000 0.7700 0.6800 0.7600 1,542,606 +0.06(+8.57%)
Jun 03, 2020 0.7200 0.7300 0.7000 0.7000 938,684 -0.01(-1.41%)
Jun 02, 2020 0.7000 0.7300 0.6900 0.7100 555,154 +0.02(+2.90%)
Jun 01, 2020 0.7300 0.7300 0.6800 0.6900 1,142,987 -0.03(-4.17%)
May 29, 2020 0.7500 0.7500 0.7000 0.7200 3,087,349 -0.03(-4.00%)
May 28, 2020 0.7800 0.7800 0.7400 0.7500 630,606 -0.02(-2.60%)
May 27, 2020 0.8000 0.8000 0.7400 0.7700 962,995 +0.01(+1.32%)
May 26, 2020 0.7400 0.7900 0.7400 0.7600 971,595 +0.04(+5.56%)
May 25, 2020 0.7200 0.7400 0.7100 0.7200 640,356 -0.01(-1.37%)
May 22, 2020 0.7500 0.7500 0.7000 0.7300 1,385,626 -0.03(-3.95%)
May 21, 2020 0.7900 0.8000 0.6900 0.7600 2,678,951 -0.01(-1.30%)
May 20, 2020 0.6200 0.7900 0.6000 0.7700 6,149,077 +0.19(+32.76%)
May 19, 2020 0.5400 0.5900 0.5200 0.5800 3,458,637 +0.07(+13.73%)
May 15, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
May 14, 2020 0.5400 0.5500 0.5000 0.5500 1,115,718 +0.03(+5.77%)
May 13, 2020 0.5500 0.5500 0.5000 0.5200 2,544,273 -0.02(-3.70%)
May 12, 2020 0.5200 0.5900 0.5200 0.5400 1,122,429 -0.02(-3.57%)
May 11, 2020 0.5200 0.5800 0.5000 0.5600 1,324,637 +0.05(+9.80%)
May 08, 2020 0.5500 0.5500 0.5000 0.5100 797,527 -0.02(-3.77%)
May 07, 2020 0.5600 0.5600 0.5200 0.5300 766,958 -0.01(-1.85%)
May 06, 2020 0.5800 0.5800 0.5300 0.5400 1,171,432 -0.03(-5.26%)
May 05, 2020 0.6100 0.6200 0.5700 0.5700 1,296,401 -0.01(-1.72%)
May 04, 2020 0.6000 0.6200 0.5600 0.5800 668,784 -0.03(-4.92%)
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.