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 (+2.69%)
Streaming Delayed Price Updated: 11:16 AM 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, 2021 1.830 1.900 1.810 1.880 201,772 +0.05(+2.73%)
Sep 29, 2021 1.840 1.860 1.780 1.830 457,321 -0.02(-1.08%)
Sep 28, 2021 2.010 2.010 1.840 1.850 679,732 -0.11(-5.61%)
Sep 27, 2021 1.960 2.030 1.930 1.960 686,424 +0.08(+4.26%)
Sep 24, 2021 1.750 1.890 1.730 1.880 607,671 +0.11(+6.21%)
Sep 23, 2021 1.710 1.800 1.700 1.770 672,834 +0.05(+2.91%)
Sep 22, 2021 1.640 1.740 1.600 1.720 443,239 +0.12(+7.50%)
Sep 21, 2021 1.660 1.660 1.550 1.600 445,768 -0.01(-0.62%)
Sep 20, 2021 1.600 1.620 1.550 1.610 347,321 -0.05(-3.01%)
Sep 17, 2021 1.690 1.690 1.630 1.660 129,189 -0.03(-1.78%)
Sep 16, 2021 1.690 1.710 1.640 1.690 293,800 -0.03(-1.74%)
Sep 15, 2021 1.680 1.720 1.660 1.720 428,055 +0.07(+4.24%)
Sep 14, 2021 1.720 1.750 1.630 1.650 335,545 -0.07(-4.07%)
Sep 13, 2021 1.610 1.780 1.610 1.720 684,099 +0.13(+8.18%)
Sep 10, 2021 1.630 1.650 1.590 1.590 288,452 -0.02(-1.24%)
Sep 09, 2021 1.590 1.610 1.550 1.610 298,705 +0.01(+0.63%)
Sep 08, 2021 1.640 1.650 1.590 1.600 250,536 -0.04(-2.44%)
Sep 07, 2021 1.700 1.720 1.620 1.640 196,339 -0.08(-4.65%)
Sep 03, 2021 1.720 1.720 1.720 0 +0.01(+0.58%)
Sep 02, 2021 1.680 1.750 1.670 1.710 185,721 +0.06(+3.64%)
Sep 01, 2021 1.690 1.690 1.630 1.650 246,145 -0.04(-2.37%)
Aug 31, 2021 1.600 1.690 1.600 1.690 328,732 +0.08(+4.97%)
Aug 30, 2021 1.600 1.620 1.570 1.610 341,384 +0.02(+1.26%)
Aug 27, 2021 1.590 1.620 1.570 1.590 437,783 +0.03(+1.92%)
Aug 26, 2021 1.580 1.600 1.510 1.560 418,404 +0.01(+0.65%)
Aug 25, 2021 1.570 1.580 1.530 1.550 666,860 -0.02(-1.27%)
Aug 24, 2021 1.600 1.630 1.550 1.570 346,022 +0.00(+0.00%)
Aug 23, 2021 1.570 1.600 1.540 1.570 207,561 +0.06(+3.97%)
Aug 20, 2021 1.490 1.530 1.450 1.510 236,672 +0.02(+1.34%)
Aug 19, 2021 1.520 1.580 1.470 1.490 684,985 -0.06(-3.87%)
Aug 18, 2021 1.560 1.600 1.540 1.550 231,670 -0.02(-1.27%)
Aug 17, 2021 1.580 1.620 1.540 1.570 342,018 -0.03(-1.88%)
Aug 16, 2021 1.590 1.610 1.540 1.600 397,542 +0.00(+0.00%)
Aug 13, 2021 1.660 1.660 1.550 1.600 413,192 -0.06(-3.61%)
Aug 12, 2021 1.710 1.710 1.620 1.660 252,523 -0.01(-0.60%)
Aug 11, 2021 1.660 1.710 1.650 1.670 531,779 -0.03(-1.76%)
Aug 10, 2021 1.580 1.710 1.580 1.700 595,189 +0.13(+8.28%)
Aug 09, 2021 1.650 1.650 1.550 1.570 583,725 -0.11(-6.55%)
Aug 06, 2021 1.720 1.720 1.620 1.680 578,801 -0.03(-1.75%)
Aug 05, 2021 1.700 1.790 1.690 1.710 292,520 +0.05(+3.01%)
Aug 04, 2021 1.780 1.800 1.660 1.660 401,496 -0.15(-8.29%)
Aug 03, 2021 1.770 1.840 1.690 1.810 395,585 +0.00(+0.00%)
Jul 30, 2021 1.810 1.810 1.810 0 -0.02(-1.09%)
Jul 29, 2021 1.840 1.890 1.800 1.830 350,340 +0.01(+0.55%)
Jul 28, 2021 1.850 1.850 1.790 1.820 310,206 -0.01(-0.55%)
Jul 27, 2021 1.860 1.870 1.800 1.830 250,280 -0.04(-2.14%)
Jul 26, 2021 1.780 1.890 1.760 1.870 503,042 +0.10(+5.65%)
Jul 23, 2021 1.870 1.870 1.760 1.770 508,981 -0.09(-4.84%)
Jul 22, 2021 1.870 1.880 1.780 1.860 537,109 -0.02(-1.06%)
Jul 21, 2021 1.880 1.910 1.820 1.880 640,432 +0.05(+2.73%)
Jul 20, 2021 1.730 1.890 1.710 1.830 1,140,723 +0.09(+5.17%)
Jul 19, 2021 1.640 1.800 1.640 1.740 1,325,606 -0.12(-6.45%)
Jul 16, 2021 1.960 1.990 1.840 1.860 597,352 -0.12(-6.06%)
Jul 15, 2021 2.000 2.040 1.940 1.980 667,621 -0.05(-2.46%)
Jul 14, 2021 2.120 2.150 2.000 2.030 711,700 -0.09(-4.25%)
Jul 13, 2021 2.100 2.150 2.060 2.120 278,245 +0.02(+0.95%)
Jul 12, 2021 2.170 2.180 2.090 2.100 464,321 -0.11(-4.98%)
Jul 09, 2021 2.150 2.240 2.120 2.210 353,429 +0.08(+3.76%)
Jul 08, 2021 2.070 2.190 2.040 2.130 388,458 +0.02(+0.95%)
Jul 07, 2021 2.160 2.180 2.080 2.110 520,510 -0.06(-2.76%)
Jul 06, 2021 2.250 2.250 2.130 2.170 713,558 -0.09(-3.98%)
Jul 05, 2021 2.240 2.280 2.160 2.260 606,437 +0.04(+1.80%)
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.