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 30, 2019 3.020 3.060 2.950 3.060 567,485 +0.04(+1.32%)
Sep 27, 2019 3.000 3.050 2.960 3.020 486,193 +0.02(+0.67%)
Sep 26, 2019 3.000 3.050 2.890 3.000 523,389 +0.01(+0.33%)
Sep 25, 2019 3.010 3.090 2.940 2.990 624,599 -0.02(-0.66%)
Sep 24, 2019 3.300 3.300 2.980 3.010 750,641 -0.31(-9.34%)
Sep 23, 2019 3.400 3.450 3.310 3.320 433,100 -0.08(-2.35%)
Sep 20, 2019 3.450 3.510 3.310 3.400 8,063,500 -0.06(-1.73%)
Sep 19, 2019 3.430 3.520 3.270 3.460 1,139,086 +0.02(+0.58%)
Sep 18, 2019 3.800 3.800 3.390 3.440 1,092,017 -0.51(-12.91%)
Sep 17, 2019 4.100 4.100 3.770 3.950 1,154,166 -0.10(-2.47%)
Sep 16, 2019 3.920 4.320 3.880 4.050 1,954,812 +0.31(+8.29%)
Sep 13, 2019 3.710 3.770 3.640 3.740 623,910 +0.04(+1.08%)
Sep 12, 2019 3.750 3.790 3.580 3.700 758,337 -0.08(-2.12%)
Sep 11, 2019 3.690 3.870 3.670 3.780 897,070 +0.11(+3.00%)
Sep 10, 2019 3.590 3.690 3.400 3.670 898,441 +0.14(+3.97%)
Sep 09, 2019 3.250 3.560 3.240 3.530 1,073,721 +0.32(+9.97%)
Sep 06, 2019 3.280 3.280 3.080 3.210 616,579 -0.07(-2.13%)
Sep 05, 2019 3.130 3.340 3.130 3.280 580,522 +0.21(+6.84%)
Sep 04, 2019 3.070 3.160 3.020 3.070 647,114 +0.06(+1.99%)
Sep 03, 2019 2.950 3.040 2.860 3.010 742,542 +0.03(+1.01%)
Aug 30, 2019 2.980 2.980 2.980 0 -0.10(-3.25%)
Aug 29, 2019 2.790 3.140 2.780 3.080 928,311 +0.32(+11.59%)
Aug 28, 2019 2.770 2.860 2.730 2.760 435,941 +0.03(+1.10%)
Aug 27, 2019 2.840 2.840 2.670 2.730 790,903 -0.10(-3.53%)
Aug 26, 2019 2.890 2.890 2.770 2.830 580,395 -0.03(-1.05%)
Aug 23, 2019 2.960 2.990 2.840 2.860 714,328 -0.10(-3.38%)
Aug 22, 2019 3.040 3.040 2.920 2.960 565,406 +0.00(+0.00%)
Aug 21, 2019 2.970 3.010 2.900 2.960 406,194 +0.01(+0.34%)
Aug 20, 2019 3.060 3.060 2.880 2.950 375,872 -0.10(-3.28%)
Aug 19, 2019 2.910 3.070 2.890 3.050 323,359 +0.19(+6.64%)
Aug 16, 2019 2.910 2.940 2.810 2.860 309,772 -0.03(-1.04%)
Aug 15, 2019 2.900 2.920 2.850 2.890 183,980 -0.02(-0.69%)
Aug 14, 2019 3.040 3.040 2.850 2.910 749,200 -0.16(-5.21%)
Aug 13, 2019 3.140 3.290 3.070 3.070 477,218 -0.07(-2.23%)
Aug 12, 2019 3.340 3.340 3.140 3.140 326,116 -0.22(-6.55%)
Aug 09, 2019 3.320 3.450 3.240 3.360 473,515 +0.10(+3.07%)
Aug 08, 2019 3.420 3.420 3.150 3.260 510,213 -0.10(-2.98%)
Aug 07, 2019 3.390 3.440 3.240 3.360 698,136 -0.24(-6.67%)
Aug 06, 2019 3.900 3.960 3.560 3.600 646,980 -0.36(-9.09%)
Aug 02, 2019 3.960 3.960 3.960 0 -0.04(-1.00%)
Aug 01, 2019 4.120 4.210 3.930 4.000 371,281 -0.15(-3.61%)
Jul 31, 2019 4.160 4.280 4.140 4.150 435,339 +0.00(+0.00%)
Jul 30, 2019 4.170 4.200 4.130 4.150 353,213 -0.05(-1.19%)
Jul 29, 2019 4.290 4.290 4.150 4.200 298,337 -0.05(-1.18%)
Jul 26, 2019 4.330 4.330 4.220 4.250 257,212 -0.08(-1.85%)
Jul 25, 2019 4.290 4.400 4.260 4.330 266,109 +0.10(+2.36%)
Jul 24, 2019 4.360 4.370 4.210 4.230 231,042 -0.09(-2.08%)
Jul 23, 2019 4.310 4.390 4.310 4.320 112,950 +0.03(+0.70%)
Jul 22, 2019 4.340 4.350 4.220 4.290 143,342 -0.02(-0.46%)
Jul 19, 2019 4.290 4.350 4.240 4.310 144,502 +0.02(+0.47%)
Jul 18, 2019 4.380 4.390 4.210 4.290 151,317 -0.09(-2.05%)
Jul 17, 2019 4.550 4.570 4.370 4.380 228,573 -0.15(-3.31%)
Jul 16, 2019 4.500 4.570 4.440 4.530 291,348 +0.06(+1.34%)
Jul 15, 2019 4.560 4.590 4.440 4.470 265,933 -0.09(-1.97%)
Jul 12, 2019 4.560 4.650 4.500 4.560 230,025 +0.00(+0.00%)
Jul 11, 2019 4.510 4.570 4.420 4.560 302,309 +0.10(+2.24%)
Jul 10, 2019 4.410 4.570 4.380 4.460 238,362 +0.10(+2.29%)
Jul 09, 2019 4.330 4.380 4.300 4.360 194,000 +0.01(+0.23%)
Jul 08, 2019 4.370 4.390 4.300 4.350 260,193 +0.00(+0.00%)
Jul 05, 2019 4.320 4.370 4.220 4.350 174,552 +0.04(+0.93%)
Jul 04, 2019 4.160 4.370 4.120 4.310 162,590 +0.16(+3.86%)
Jul 03, 2019 4.190 4.190 3.990 4.150 256,671 +0.03(+0.73%)
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.