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

Ensign Energy Services Inc (TSX: ESI )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2022 3.450 0 +0.17(+5.18%)
Jul 28, 2022 3.190 3.290 3.100 3.280 310,034 +0.10(+3.14%)
Jul 27, 2022 3.100 3.190 3.070 3.180 319,684 +0.07(+2.25%)
Jul 26, 2022 3.100 3.180 3.050 3.110 376,526 +0.09(+2.98%)
Jul 25, 2022 2.940 3.060 2.880 3.020 436,516 +0.12(+4.14%)
Jul 22, 2022 2.920 2.980 2.880 2.900 204,089 -0.01(-0.34%)
Jul 21, 2022 2.910 2.970 2.850 2.910 230,949 -0.14(-4.59%)
Jul 20, 2022 3.130 3.130 3.000 3.050 270,543 -0.08(-2.56%)
Jul 19, 2022 2.920 3.170 2.910 3.130 406,691 +0.21(+7.19%)
Jul 18, 2022 2.830 2.950 2.780 2.920 245,406 +0.22(+8.15%)
Jul 15, 2022 2.710 2.720 2.650 2.700 261,242 +0.06(+2.27%)
Jul 14, 2022 2.750 2.790 2.570 2.640 462,362 -0.21(-7.37%)
Jul 13, 2022 2.810 2.940 2.780 2.850 459,362 -0.03(-1.04%)
Jul 12, 2022 2.930 2.950 2.850 2.880 256,431 -0.13(-4.32%)
Jul 11, 2022 3.050 3.080 2.960 3.010 432,466 -0.11(-3.53%)
Jul 08, 2022 3.160 3.180 3.000 3.120 429,544 +0.03(+0.97%)
Jul 07, 2022 2.980 3.200 2.970 3.090 462,310 +0.25(+8.80%)
Jul 06, 2022 2.990 3.090 2.690 2.840 1,013,644 -0.22(-7.19%)
Jul 05, 2022 3.220 3.220 3.030 3.060 581,052 -0.32(-9.47%)
Jul 04, 2022 3.400 3.430 3.290 3.380 246,119 +0.01(+0.30%)
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%)
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.