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

Ensign Energy Services Inc (TSX: ESI )

2.250 -0.080 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 7.600 7.620 7.390 7.590 284,624 +0.03(+0.40%)
Apr 27, 2017 7.810 7.830 7.530 7.560 278,376 -0.27(-3.45%)
Apr 26, 2017 7.890 8.000 7.810 7.830 203,725 -0.11(-1.39%)
Apr 25, 2017 7.820 8.040 7.800 7.940 230,830 +0.14(+1.79%)
Apr 24, 2017 7.820 7.840 7.770 7.800 221,085 -0.01(-0.13%)
Apr 21, 2017 7.800 7.910 7.720 7.810 161,263 +0.02(+0.26%)
Apr 20, 2017 7.880 7.880 7.730 7.790 202,142 -0.06(-0.76%)
Apr 19, 2017 7.920 7.970 7.720 7.850 164,824 -0.06(-0.76%)
Apr 18, 2017 7.850 8.000 7.755 7.910 170,135 +0.03(+0.38%)
Apr 17, 2017 7.730 8.080 7.660 7.880 275,255 +0.36(+4.79%)
Apr 13, 2017 7.890 7.890 7.500 7.520 204,351 -0.36(-4.57%)
Apr 12, 2017 8.180 8.260 7.850 7.880 201,657 -0.33(-4.02%)
Apr 11, 2017 8.140 8.235 8.090 8.210 144,723 +0.04(+0.49%)
Apr 10, 2017 8.110 8.235 8.080 8.170 98,909 +0.06(+0.74%)
Apr 07, 2017 8.100 8.180 7.950 8.110 134,423 +0.02(+0.25%)
Apr 06, 2017 8.010 8.120 7.920 8.090 63,858 +0.12(+1.51%)
Apr 05, 2017 7.980 8.090 7.930 7.970 200,933 +0.05(+0.63%)
Apr 04, 2017 7.720 7.920 7.690 7.920 160,949 +0.21(+2.72%)
Apr 03, 2017 7.950 7.970 7.640 7.710 211,545 -0.26(-3.26%)
Mar 31, 2017 7.890 8.010 7.790 7.970 205,394 +0.05(+0.63%)
Mar 30, 2017 8.060 8.100 7.860 7.920 161,491 -0.07(-0.88%)
Mar 29, 2017 7.900 8.030 7.810 7.990 185,875 +0.10(+1.27%)
Mar 28, 2017 7.620 7.920 7.580 7.890 291,476 +0.26(+3.41%)
Mar 27, 2017 7.610 7.650 7.430 7.630 174,756 -0.01(-0.13%)
Mar 24, 2017 7.810 7.820 7.570 7.640 146,378 -0.14(-1.80%)
Mar 23, 2017 7.640 7.800 7.570 7.780 226,792 +0.15(+1.97%)
Mar 22, 2017 7.500 7.660 7.430 7.630 187,644 +0.02(+0.26%)
Mar 21, 2017 7.720 7.810 7.590 7.610 239,147 -0.22(-2.81%)
Mar 20, 2017 7.930 7.930 7.730 7.830 225,165 -0.15(-1.88%)
Mar 17, 2017 8.310 8.350 7.980 7.980 310,763 -0.33(-3.97%)
Mar 16, 2017 8.270 8.360 8.150 8.310 232,131 +0.04(+0.48%)
Mar 15, 2017 8.170 8.320 8.010 8.270 332,804 +0.18(+2.22%)
Mar 14, 2017 8.110 8.250 7.970 8.090 389,809 -0.08(-0.98%)
Mar 13, 2017 8.090 8.260 8.080 8.170 157,441 +0.07(+0.86%)
Mar 10, 2017 8.030 8.200 7.930 8.100 269,553 +0.12(+1.50%)
Mar 09, 2017 7.830 7.990 7.750 7.980 543,976 +0.14(+1.79%)
Mar 08, 2017 7.860 7.970 7.820 7.840 334,862 -0.06(-0.76%)
Mar 07, 2017 7.970 7.970 7.820 7.900 371,159 -0.10(-1.25%)
Mar 06, 2017 8.150 8.150 7.610 8.000 357,796 -0.19(-2.32%)
Mar 03, 2017 8.240 8.260 8.100 8.190 123,792 -0.01(-0.12%)
Mar 02, 2017 8.160 8.255 8.130 8.200 180,199 -0.03(-0.36%)
Mar 01, 2017 8.030 8.270 8.020 8.230 1,366,618 +0.29(+3.65%)
Feb 28, 2017 7.950 8.010 7.900 7.940 108,768 -0.06(-0.75%)
Feb 27, 2017 8.020 8.110 7.950 8.000 245,070 +0.03(+0.38%)
Feb 24, 2017 8.340 8.340 7.930 7.970 111,800 -0.37(-4.44%)
Feb 23, 2017 8.450 8.560 8.310 8.340 192,685 +0.01(+0.12%)
Feb 22, 2017 8.540 8.650 8.300 8.330 206,421 -0.11(-1.30%)
Feb 21, 2017 8.200 8.470 8.200 8.440 127,733 +0.31(+3.81%)
Feb 17, 2017 8.130 8.130 8.130 0 -0.10(-1.22%)
Feb 16, 2017 8.300 8.385 8.200 8.230 139,336 -0.06(-0.72%)
Feb 15, 2017 8.420 8.540 8.280 8.290 281,673 -0.13(-1.54%)
Feb 14, 2017 8.440 8.460 8.270 8.420 110,420 +0.05(+0.60%)
Feb 13, 2017 8.430 8.480 8.280 8.370 137,848 -0.07(-0.83%)
Feb 10, 2017 8.400 8.530 8.370 8.440 90,352 +0.12(+1.44%)
Feb 09, 2017 8.450 8.550 8.270 8.320 214,312 -0.04(-0.48%)
Feb 08, 2017 8.510 8.190 8.360 228,883 -0.01(-0.12%)
Feb 07, 2017 8.940 8.940 8.175 8.370 686,070 -0.70(-7.72%)
Feb 06, 2017 9.350 9.540 9.060 9.070 223,586 -0.25(-2.68%)
Feb 03, 2017 9.130 9.350 9.060 9.320 7,462,358 +0.21(+2.31%)
Feb 02, 2017 9.070 9.210 9.030 9.110 130,172 +0.01(+0.11%)
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.