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 (%)
Sep 28, 2018 6.240 6.360 6.230 6.230 77,972 -0.03(-0.48%)
Sep 27, 2018 6.360 6.380 6.210 6.260 105,259 -0.08(-1.26%)
Sep 26, 2018 6.490 6.510 6.290 6.340 69,830 -0.15(-2.31%)
Sep 25, 2018 6.510 6.610 6.470 6.490 483,210 +0.02(+0.31%)
Sep 24, 2018 6.310 6.520 6.310 6.470 112,443 +0.23(+3.69%)
Sep 21, 2018 6.260 6.380 6.230 6.240 221,101 -0.02(-0.32%)
Sep 20, 2018 6.310 6.320 6.170 6.260 82,883 -0.11(-1.73%)
Sep 19, 2018 6.400 6.520 6.350 6.370 85,409 -0.03(-0.47%)
Sep 18, 2018 6.430 6.540 6.380 6.400 132,494 +0.02(+0.31%)
Sep 17, 2018 6.320 6.430 6.240 6.380 66,933 +0.05(+0.79%)
Sep 14, 2018 6.470 6.490 6.320 6.330 84,252 -0.14(-2.16%)
Sep 13, 2018 6.580 6.590 6.430 6.470 40,629 -0.13(-1.97%)
Sep 12, 2018 6.510 6.680 6.500 6.600 114,489 +0.13(+2.01%)
Sep 11, 2018 6.460 6.590 6.420 6.470 94,746 -0.01(-0.15%)
Sep 10, 2018 6.590 6.600 6.450 6.480 92,309 -0.06(-0.92%)
Sep 07, 2018 6.300 6.570 6.240 6.540 99,785 +0.16(+2.51%)
Sep 06, 2018 6.520 6.540 6.270 6.380 169,398 -0.14(-2.15%)
Sep 05, 2018 6.590 6.700 6.500 6.520 117,805 -0.11(-1.66%)
Sep 04, 2018 6.700 6.720 6.530 6.630 65,665 -0.06(-0.90%)
Aug 31, 2018 6.690 6.690 6.690 0 -0.14(-2.05%)
Aug 30, 2018 6.960 6.970 6.770 6.830 107,188 -0.12(-1.73%)
Aug 29, 2018 6.930 6.980 6.880 6.950 98,676 +0.04(+0.58%)
Aug 28, 2018 7.040 7.060 6.870 6.910 118,495 -0.11(-1.57%)
Aug 27, 2018 6.980 7.080 6.950 7.020 127,309 +0.04(+0.57%)
Aug 24, 2018 7.080 7.200 6.930 6.980 141,295 -0.08(-1.13%)
Aug 23, 2018 7.090 7.140 7.020 7.060 120,013 -0.08(-1.12%)
Aug 22, 2018 6.900 7.180 6.900 7.140 284,401 +0.29(+4.23%)
Aug 21, 2018 6.600 6.880 6.550 6.850 161,630 +0.30(+4.58%)
Aug 20, 2018 6.510 6.620 6.440 6.550 116,528 +0.05(+0.77%)
Aug 17, 2018 6.390 6.500 6.370 6.500 109,289 +0.11(+1.72%)
Aug 16, 2018 6.380 6.420 6.200 6.390 98,891 +0.03(+0.47%)
Aug 15, 2018 6.410 6.410 6.200 6.360 416,924 -0.07(-1.09%)
Aug 14, 2018 6.300 6.500 6.170 6.430 183,096 +0.15(+2.39%)
Aug 13, 2018 5.930 6.340 5.900 6.280 297,413 +0.33(+5.55%)
Aug 10, 2018 5.930 6.000 5.880 5.950 106,888 +0.00(+0.00%)
Aug 09, 2018 5.830 5.990 5.830 5.950 70,159 +0.13(+2.23%)
Aug 08, 2018 5.790 6.030 5.740 5.820 314,697 +0.15(+2.65%)
Aug 07, 2018 5.570 5.790 5.570 5.670 231,332 +0.06(+1.07%)
Aug 03, 2018 5.610 5.610 5.610 0 -0.08(-1.41%)
Aug 02, 2018 5.660 5.720 5.580 5.690 101,238 +0.01(+0.18%)
Aug 01, 2018 5.610 5.710 5.510 5.680 68,271 +0.02(+0.35%)
Jul 31, 2018 5.600 5.680 5.570 5.660 112,110 +0.05(+0.89%)
Jul 30, 2018 5.590 5.650 5.520 5.610 89,535 +0.08(+1.45%)
Jul 27, 2018 5.590 5.680 5.460 5.530 90,822 -0.11(-1.95%)
Jul 26, 2018 5.360 5.650 5.360 5.640 133,298 +0.28(+5.22%)
Jul 25, 2018 5.500 5.520 5.290 5.360 158,870 -0.12(-2.19%)
Jul 24, 2018 5.620 5.620 5.460 5.480 173,174 -0.12(-2.14%)
Jul 23, 2018 5.690 5.690 5.570 5.600 99,067 -0.07(-1.23%)
Jul 20, 2018 5.670 5.760 5.650 5.670 70,759 -0.03(-0.53%)
Jul 19, 2018 5.700 5.770 5.680 5.700 137,311 +0.00(+0.00%)
Jul 18, 2018 5.680 5.720 5.650 5.700 86,357 +0.00(+0.00%)
Jul 17, 2018 5.680 5.720 5.660 5.700 130,134 +0.00(+0.00%)
Jul 16, 2018 5.760 5.800 5.680 5.700 154,917 -0.13(-2.23%)
Jul 13, 2018 5.820 5.900 5.790 5.830 94,176 +0.00(+0.00%)
Jul 12, 2018 5.820 5.830 5.710 5.830 136,821 +0.05(+0.87%)
Jul 11, 2018 5.820 5.880 5.670 5.780 268,919 -0.10(-1.70%)
Jul 10, 2018 5.830 5.900 5.830 5.880 95,705 +0.07(+1.20%)
Jul 09, 2018 5.840 5.860 5.780 5.810 126,037 -0.01(-0.17%)
Jul 06, 2018 5.750 5.820 5.730 5.820 127,701 +0.04(+0.69%)
Jul 05, 2018 5.730 5.820 5.710 5.780 67,963 +0.01(+0.17%)
Jul 04, 2018 5.800 5.800 5.710 5.770 77,809 -0.02(-0.35%)
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.