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 (%)
Sep 30, 2016 7.540 7.600 7.400 7.500 750,335 -0.15(-1.96%)
Sep 29, 2016 7.440 7.890 7.360 7.650 348,615 +0.21(+2.82%)
Sep 28, 2016 7.190 7.490 7.150 7.440 271,525 +0.27(+3.77%)
Sep 27, 2016 7.240 7.240 7.060 7.170 126,835 -0.15(-2.05%)
Sep 26, 2016 7.590 7.600 7.290 7.320 137,800 -0.27(-3.56%)
Sep 23, 2016 7.460 7.690 7.370 7.590 183,601 +0.11(+1.47%)
Sep 22, 2016 7.410 7.490 7.340 7.480 96,301 +0.06(+0.81%)
Sep 21, 2016 7.420 7.480 7.350 7.420 87,519 +0.11(+1.50%)
Sep 20, 2016 7.300 7.320 7.200 7.310 255,782 -0.05(-0.68%)
Sep 19, 2016 7.610 7.650 7.270 7.360 113,949 -0.14(-1.87%)
Sep 16, 2016 7.550 7.635 7.500 7.500 601,491 -0.16(-2.09%)
Sep 15, 2016 7.660 7.700 7.620 7.660 199,974 +0.01(+0.13%)
Sep 14, 2016 7.530 7.700 7.530 7.650 191,432 +0.06(+0.79%)
Sep 13, 2016 7.620 7.630 7.460 7.590 169,747 -0.13(-1.68%)
Sep 12, 2016 7.640 7.790 7.530 7.720 93,413 +0.00(+0.00%)
Sep 09, 2016 7.870 7.890 7.670 7.720 94,797 -0.18(-2.28%)
Sep 08, 2016 7.780 8.020 7.690 7.900 109,359 +0.18(+2.33%)
Sep 07, 2016 7.700 7.780 7.670 7.720 102,837 -0.05(-0.64%)
Sep 06, 2016 7.890 7.890 7.700 7.770 313,015 -0.07(-0.89%)
Sep 02, 2016 0.3300 7.840 7.840 7.840 14,810,300 +0.15(+1.95%)
Sep 01, 2016 7.680 7.710 7.610 7.690 75,774 -0.03(-0.39%)
Aug 31, 2016 7.550 7.830 7.550 7.720 228,429 +0.09(+1.18%)
Aug 30, 2016 7.660 7.780 7.600 7.630 140,397 -0.03(-0.39%)
Aug 29, 2016 7.670 7.670 7.600 7.660 295,649 -0.05(-0.65%)
Aug 26, 2016 7.580 7.800 7.550 7.710 54,771 +0.11(+1.45%)
Aug 25, 2016 7.700 7.700 7.580 7.600 102,314 -0.06(-0.78%)
Aug 24, 2016 7.700 7.780 7.590 7.660 115,560 +0.05(+0.66%)
Aug 23, 2016 7.630 7.670 7.560 7.610 258,476 -0.05(-0.65%)
Aug 22, 2016 7.530 7.660 7.440 7.660 57,866 +0.03(+0.39%)
Aug 19, 2016 7.630 7.690 7.560 7.630 38,438 -0.04(-0.52%)
Aug 18, 2016 7.690 7.870 7.600 7.670 97,354 +0.02(+0.26%)
Aug 17, 2016 7.590 7.690 7.490 7.650 118,379 +0.05(+0.66%)
Aug 16, 2016 7.490 7.645 7.400 7.600 111,556 +0.07(+0.93%)
Aug 15, 2016 7.290 7.530 7.230 7.530 99,116 +0.31(+4.29%)
Aug 12, 2016 7.210 7.230 7.140 7.220 83,806 +0.01(+0.14%)
Aug 11, 2016 7.300 7.340 7.160 7.210 59,834 -0.03(-0.41%)
Aug 10, 2016 7.390 7.440 7.150 7.240 75,080 -0.18(-2.43%)
Aug 09, 2016 7.490 7.790 7.350 7.420 85,071 -0.02(-0.27%)
Aug 08, 2016 7.270 7.470 7.270 7.440 91,703 +0.24(+3.33%)
Aug 05, 2016 7.140 7.265 7.050 7.200 65,200 -0.01(-0.14%)
Aug 04, 2016 7.160 7.300 7.090 7.210 45,483 -0.01(-0.14%)
Aug 03, 2016 6.920 7.220 6.850 7.220 126,322 +0.30(+4.34%)
Aug 02, 2016 7.110 7.190 6.810 6.920 130,987 -0.29(-4.02%)
Jul 29, 2016 2.400 7.210 7.210 7.210 606,700 +0.20(+2.85%)
Jul 28, 2016 7.160 7.270 7.010 7.010 66,898 -0.18(-2.50%)
Jul 27, 2016 7.220 7.310 7.000 7.190 62,914 -0.05(-0.69%)
Jul 26, 2016 7.270 7.360 7.220 7.240 56,619 -0.05(-0.69%)
Jul 25, 2016 7.400 7.410 7.280 7.290 84,216 -0.20(-2.67%)
Jul 22, 2016 7.420 7.490 7.390 7.490 91,032 +0.13(+1.77%)
Jul 21, 2016 7.370 7.450 7.290 7.360 61,863 +0.00(+0.00%)
Jul 20, 2016 7.270 7.360 7.150 7.360 98,234 +0.01(+0.14%)
Jul 19, 2016 7.480 7.480 7.290 7.350 112,235 -0.19(-2.52%)
Jul 18, 2016 7.300 7.540 7.280 7.540 63,877 +0.18(+2.45%)
Jul 15, 2016 7.440 7.500 7.350 7.360 100,575 -0.04(-0.54%)
Jul 14, 2016 7.550 7.560 7.310 7.400 87,718 -0.07(-0.94%)
Jul 13, 2016 7.750 7.750 7.280 7.470 178,403 -0.30(-3.86%)
Jul 12, 2016 7.500 7.780 7.500 7.770 122,925 +0.47(+6.44%)
Jul 11, 2016 7.450 7.580 7.280 7.300 107,182 -0.12(-1.62%)
Jul 08, 2016 1.940 7.530 7.250 7.420 99,204 +0.17(+2.34%)
Jul 07, 2016 7.320 7.550 7.230 7.250 141,438 +0.00(+0.00%)
Jul 05, 2016 7.400 7.410 7.160 7.250 140,679 -0.23(-3.07%)
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.