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 29, 2017 7.160 7.180 7.040 7.050 136,979 -0.15(-2.08%)
Sep 28, 2017 7.440 7.440 7.160 7.200 126,157 -0.15(-2.04%)
Sep 27, 2017 7.430 7.510 7.270 7.350 82,523 -0.03(-0.41%)
Sep 26, 2017 7.430 7.450 7.310 7.380 118,441 -0.13(-1.73%)
Sep 25, 2017 7.000 7.560 6.980 7.510 546,155 +0.53(+7.59%)
Sep 22, 2017 6.990 7.000 6.935 6.980 149,398 +0.00(+0.00%)
Sep 21, 2017 6.940 7.000 6.940 6.980 114,994 -0.01(-0.14%)
Sep 20, 2017 6.840 7.000 6.810 6.990 97,799 +0.06(+0.87%)
Sep 19, 2017 6.990 7.030 6.880 6.930 133,244 -0.05(-0.72%)
Sep 18, 2017 6.960 7.000 6.920 6.980 98,139 +0.00(+0.00%)
Sep 15, 2017 6.910 7.000 6.760 6.980 229,526 +0.10(+1.45%)
Sep 14, 2017 6.760 6.940 6.760 6.880 93,266 +0.13(+1.93%)
Sep 13, 2017 6.570 6.800 6.570 6.750 108,094 +0.20(+3.05%)
Sep 12, 2017 6.560 6.660 6.500 6.550 127,164 -0.01(-0.15%)
Sep 11, 2017 6.520 6.570 6.480 6.560 91,161 +0.06(+0.92%)
Sep 08, 2017 6.520 6.580 6.460 6.500 136,545 -0.03(-0.46%)
Sep 07, 2017 6.390 6.580 6.390 6.530 297,953 +0.12(+1.87%)
Sep 06, 2017 6.430 6.450 6.340 6.410 216,813 +0.00(+0.00%)
Sep 05, 2017 6.440 6.440 6.340 6.410 76,016 +0.02(+0.31%)
Sep 01, 2017 6.310 6.460 6.260 6.390 143,106 +0.08(+1.27%)
Aug 31, 2017 6.190 6.330 6.090 6.310 277,422 +0.15(+2.44%)
Aug 30, 2017 6.180 6.190 6.145 6.160 31,873 -0.03(-0.48%)
Aug 29, 2017 6.290 6.360 6.150 6.190 236,759 -0.13(-2.06%)
Aug 28, 2017 6.380 6.410 6.300 6.320 251,705 -0.03(-0.47%)
Aug 25, 2017 6.440 6.350 6.350 112,248 -0.02(-0.31%)
Aug 24, 2017 6.400 6.430 6.350 6.370 139,087 -0.05(-0.78%)
Aug 23, 2017 6.370 6.470 6.350 6.420 376,787 +0.02(+0.31%)
Aug 22, 2017 6.500 6.570 6.350 6.400 325,240 -0.20(-3.03%)
Aug 21, 2017 6.640 6.650 6.480 6.600 98,013 -0.05(-0.75%)
Aug 18, 2017 6.460 6.670 6.450 6.650 160,598 +0.17(+2.62%)
Aug 17, 2017 6.500 6.590 6.450 6.480 242,200 -0.03(-0.46%)
Aug 16, 2017 6.430 6.530 6.395 6.510 174,728 +0.09(+1.40%)
Aug 15, 2017 6.500 6.540 6.290 6.420 301,657 -0.09(-1.38%)
Aug 14, 2017 6.670 6.670 6.460 6.510 220,081 -0.08(-1.21%)
Aug 11, 2017 6.580 6.750 6.540 6.590 164,281 +0.04(+0.61%)
Aug 10, 2017 6.510 6.640 6.500 6.550 954,858 +0.04(+0.61%)
Aug 09, 2017 6.410 6.570 6.410 6.510 238,154 +0.11(+1.72%)
Aug 08, 2017 6.640 6.640 6.200 6.400 220,890 -0.23(-3.47%)
Aug 04, 2017 6.500 6.650 6.470 6.630 98,360 +0.12(+1.84%)
Aug 03, 2017 6.660 6.660 6.490 6.510 178,323 -0.10(-1.51%)
Aug 02, 2017 6.570 6.680 6.550 6.610 158,987 +0.02(+0.30%)
Aug 01, 2017 6.630 6.670 6.550 6.590 125,957 -0.08(-1.20%)
Jul 31, 2017 6.700 6.550 6.670 163,674 +0.05(+0.76%)
Jul 28, 2017 6.600 6.630 6.550 6.620 119,701 +0.02(+0.30%)
Jul 27, 2017 6.600 6.680 6.550 6.600 99,066 +0.03(+0.46%)
Jul 26, 2017 6.700 6.820 6.560 6.570 178,126 -0.11(-1.65%)
Jul 25, 2017 6.570 6.720 6.560 6.680 90,538 +0.12(+1.83%)
Jul 24, 2017 6.590 6.630 6.500 6.560 152,464 +0.01(+0.15%)
Jul 21, 2017 6.650 6.650 6.530 6.550 120,752 -0.11(-1.65%)
Jul 20, 2017 6.690 6.710 6.520 6.660 132,433 -0.04(-0.60%)
Jul 19, 2017 6.410 6.730 6.410 6.700 189,277 +0.23(+3.55%)
Jul 18, 2017 6.700 6.700 6.440 6.470 152,831 -0.16(-2.41%)
Jul 17, 2017 6.600 6.730 6.600 6.630 99,918 -0.03(-0.45%)
Jul 14, 2017 6.780 6.840 6.650 6.660 184,294 -0.09(-1.33%)
Jul 13, 2017 6.770 6.830 6.700 6.750 124,585 +0.01(+0.15%)
Jul 12, 2017 7.060 7.060 6.700 6.740 164,334 -0.25(-3.58%)
Jul 11, 2017 6.950 7.070 6.800 6.990 169,724 +0.04(+0.58%)
Jul 10, 2017 6.700 6.980 6.680 6.950 380,204 +0.21(+3.12%)
Jul 07, 2017 6.720 6.780 6.590 6.740 92,639 -0.03(-0.44%)
Jul 06, 2017 6.740 6.820 6.660 6.770 170,872 -0.01(-0.15%)
Jul 05, 2017 6.850 6.850 6.670 6.780 213,892 -0.08(-1.17%)
Jul 04, 2017 7.060 7.060 6.550 6.860 176,492 -0.07(-1.01%)
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.