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

Ensign Energy Services Inc (TSX: ESI )

2.280 +0.050 (+2.24%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 24, 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, 2020 0.5800 0.5800 0.5700 0.5800 18,108 +0.00(+0.00%)
Sep 29, 2020 0.5600 0.5800 0.5600 0.5800 164,291 +0.00(+0.00%)
Sep 28, 2020 0.5800 0.6000 0.5700 0.5800 339,491 +0.00(+0.00%)
Sep 25, 2020 0.5900 0.5900 0.5600 0.5800 86,834 +0.01(+1.75%)
Sep 24, 2020 0.5700 0.5800 0.5500 0.5700 467,216 +0.00(+0.00%)
Sep 23, 2020 0.6400 0.6400 0.5500 0.5700 685,630 -0.05(-8.06%)
Sep 22, 2020 0.6400 0.6500 0.6200 0.6200 131,035 -0.01(-1.59%)
Sep 21, 2020 0.6600 0.6600 0.6200 0.6300 153,054 -0.01(-1.56%)
Sep 18, 2020 0.6200 0.7000 0.6100 0.6400 1,081,158 +0.01(+1.59%)
Sep 17, 2020 0.6400 0.6500 0.6200 0.6300 240,629 +0.00(+0.00%)
Sep 16, 2020 0.6200 0.6400 0.6100 0.6300 312,595 +0.01(+1.61%)
Sep 15, 2020 0.6300 0.6400 0.6100 0.6200 254,346 +0.00(+0.00%)
Sep 14, 2020 0.6100 0.6200 0.6000 0.6200 216,634 +0.01(+1.64%)
Sep 11, 2020 0.6100 0.6200 0.6000 0.6100 224,642 +0.00(+0.00%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6100 236,498 -0.02(-3.17%)
Sep 09, 2020 0.6100 0.6400 0.6000 0.6300 213,185 +0.04(+6.78%)
Sep 08, 2020 0.6400 0.6400 0.5700 0.5900 843,510 -0.07(-10.61%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Sep 03, 2020 0.6700 0.7000 0.6600 0.6800 516,260 -0.01(-1.45%)
Sep 02, 2020 0.6900 0.7100 0.6800 0.6900 147,069 -0.01(-1.43%)
Sep 01, 2020 0.7000 0.7100 0.6900 0.7000 216,116 -0.01(-1.41%)
Aug 31, 2020 0.7400 0.7400 0.6900 0.7100 296,673 -0.03(-4.05%)
Aug 28, 2020 0.6700 0.7500 0.6600 0.7400 673,518 +0.06(+8.82%)
Aug 27, 2020 0.6900 0.7000 0.6600 0.6800 285,640 -0.01(-1.45%)
Aug 26, 2020 0.7000 0.7100 0.6800 0.6900 247,620 -0.02(-2.82%)
Aug 25, 2020 0.7300 0.7300 0.6900 0.7100 762,921 -0.01(-1.39%)
Aug 24, 2020 0.7400 0.7400 0.7100 0.7200 183,842 -0.02(-2.70%)
Aug 21, 2020 0.7100 0.7500 0.6900 0.7400 733,174 +0.02(+2.78%)
Aug 20, 2020 0.7100 0.7200 0.6900 0.7200 271,255 +0.00(+0.00%)
Aug 19, 2020 0.7200 0.7300 0.7000 0.7200 294,176 +0.01(+1.41%)
Aug 18, 2020 0.7400 0.7600 0.7100 0.7100 468,879 -0.03(-4.05%)
Aug 17, 2020 0.7400 0.7600 0.7300 0.7400 290,041 -0.01(-1.33%)
Aug 14, 2020 0.7400 0.7900 0.7300 0.7500 417,616 +0.00(+0.00%)
Aug 13, 2020 0.8100 0.8100 0.7500 0.7500 649,507 -0.05(-6.25%)
Aug 12, 2020 0.7000 0.8000 0.7000 0.8000 1,177,732 +0.10(+14.29%)
Aug 11, 2020 0.6500 0.7000 0.6500 0.7000 1,064,721 +0.05(+7.69%)
Aug 10, 2020 0.6300 0.6800 0.6100 0.6500 510,470 +0.01(+1.56%)
Aug 07, 2020 0.6300 0.6400 0.6200 0.6400 386,296 +0.02(+3.23%)
Aug 06, 2020 0.6400 0.6600 0.6100 0.6200 528,835 -0.01(-1.59%)
Aug 05, 2020 0.6800 0.6900 0.6000 0.6300 1,181,154 -0.02(-3.08%)
Aug 04, 2020 0.6700 0.6800 0.6400 0.6500 811,716 -0.02(-2.99%)
Jul 31, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 30, 2020 0.6900 0.6900 0.6600 0.6800 427,094 -0.01(-1.45%)
Jul 29, 2020 0.7000 0.7100 0.6800 0.6900 998,670 -0.01(-1.43%)
Jul 28, 2020 0.7200 0.7200 0.6900 0.7000 423,694 -0.02(-2.78%)
Jul 27, 2020 0.7400 0.7400 0.7100 0.7200 651,053 -0.01(-1.37%)
Jul 24, 2020 0.7300 0.7400 0.7100 0.7300 327,517 +0.01(+1.39%)
Jul 23, 2020 0.7500 0.7500 0.7100 0.7200 759,753 -0.03(-4.00%)
Jul 22, 2020 0.7600 0.7800 0.7400 0.7500 459,847 -0.04(-5.06%)
Jul 21, 2020 0.7400 0.8200 0.7300 0.7900 1,304,712 +0.06(+8.22%)
Jul 20, 2020 0.7300 0.7300 0.6900 0.7300 709,759 +0.00(+0.00%)
Jul 17, 2020 0.7400 0.7400 0.7200 0.7300 197,021 +0.00(+0.00%)
Jul 16, 2020 0.7500 0.7600 0.7100 0.7300 987,527 -0.03(-3.95%)
Jul 15, 2020 0.7100 0.7700 0.7100 0.7600 1,024,364 +0.05(+7.04%)
Jul 14, 2020 0.6900 0.7200 0.6700 0.7100 956,495 +0.00(+0.00%)
Jul 13, 2020 0.8100 0.8400 0.6800 0.7100 1,509,642 -0.10(-12.35%)
Jul 10, 2020 0.7300 0.8300 0.7300 0.8100 1,007,543 +0.07(+9.46%)
Jul 09, 2020 0.8800 0.8800 0.7300 0.7400 1,739,325 -0.14(-15.91%)
Jul 08, 2020 0.9200 0.9300 0.8500 0.8800 946,899 -0.04(-4.35%)
Jul 07, 2020 0.9800 0.9900 0.9200 0.9200 1,012,365 -0.08(-8.00%)
Jul 06, 2020 1.040 1.070 0.9800 1.000 1,271,048 -0.04(-3.85%)
Jul 03, 2020 1.000 1.050 1.000 1.040 120,385 +0.01(+0.97%)
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.