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 30, 2018 6.230 6.230 6.110 6.150 154,551 -0.10(-1.60%)
Apr 27, 2018 6.270 6.310 6.200 6.250 135,777 -0.04(-0.64%)
Apr 26, 2018 6.020 6.380 6.020 6.290 400,704 +0.30(+5.01%)
Apr 25, 2018 6.040 6.080 5.890 5.990 313,081 -0.07(-1.16%)
Apr 24, 2018 6.100 6.180 5.960 6.060 218,104 -0.02(-0.33%)
Apr 23, 2018 6.110 6.120 5.940 6.080 416,551 -0.05(-0.82%)
Apr 20, 2018 6.310 6.310 6.080 6.130 346,963 -0.21(-3.31%)
Apr 19, 2018 6.320 6.550 6.280 6.340 317,612 +0.05(+0.79%)
Apr 18, 2018 5.960 6.330 5.950 6.290 375,892 +0.39(+6.61%)
Apr 17, 2018 5.880 5.940 5.790 5.900 89,512 +0.02(+0.34%)
Apr 16, 2018 6.130 6.130 5.850 5.880 209,560 -0.30(-4.85%)
Apr 13, 2018 6.070 6.360 6.070 6.180 232,771 +0.11(+1.81%)
Apr 12, 2018 6.010 6.110 5.960 6.070 270,483 +0.07(+1.17%)
Apr 11, 2018 5.830 6.030 5.790 6.000 286,760 +0.17(+2.92%)
Apr 10, 2018 5.700 5.900 5.700 5.830 137,160 +0.20(+3.55%)
Apr 09, 2018 5.720 5.790 5.610 5.630 213,286 -0.04(-0.71%)
Apr 06, 2018 5.840 5.880 5.610 5.670 176,435 -0.20(-3.41%)
Apr 05, 2018 5.620 5.880 5.600 5.870 166,680 +0.27(+4.82%)
Apr 04, 2018 5.700 5.710 5.560 5.600 285,312 -0.14(-2.44%)
Apr 03, 2018 5.740 5.760 5.640 5.740 125,644 +0.04(+0.70%)
Apr 02, 2018 6.010 6.010 5.670 5.700 137,148 -0.34(-5.63%)
Mar 29, 2018 6.040 6.040 6.040 0 +0.32(+5.59%)
Mar 28, 2018 5.750 5.750 5.670 5.720 590,406 -0.04(-0.69%)
Mar 27, 2018 5.820 5.840 5.750 5.760 700,682 -0.04(-0.69%)
Mar 26, 2018 5.810 5.810 5.610 5.800 792,283 +0.04(+0.69%)
Mar 23, 2018 5.920 5.940 5.750 5.760 626,729 -0.12(-2.04%)
Mar 22, 2018 5.900 5.980 5.830 5.880 265,834 -0.17(-2.81%)
Mar 21, 2018 5.860 6.120 5.850 6.050 1,034,397 +0.21(+3.60%)
Mar 20, 2018 5.940 5.980 5.810 5.840 417,716 -0.07(-1.18%)
Mar 19, 2018 6.080 6.110 5.870 5.910 244,446 -0.20(-3.27%)
Mar 16, 2018 6.210 6.210 6.050 6.110 763,901 -0.09(-1.45%)
Mar 15, 2018 6.360 6.380 6.150 6.200 193,049 -0.14(-2.21%)
Mar 14, 2018 6.350 6.380 6.250 6.340 316,394 +0.02(+0.32%)
Mar 13, 2018 6.320 6.360 6.240 6.320 178,961 +0.01(+0.16%)
Mar 12, 2018 6.230 6.340 6.155 6.310 161,890 +0.07(+1.12%)
Mar 09, 2018 6.080 6.240 6.020 6.240 143,468 +0.17(+2.80%)
Mar 08, 2018 6.200 6.230 6.035 6.070 169,250 -0.13(-2.10%)
Mar 07, 2018 6.170 6.200 366,359 -0.33(-5.05%)
Mar 06, 2018 6.920 7.010 6.510 6.530 376,053 -0.47(-6.71%)
Mar 05, 2018 6.510 7.020 6.510 7.000 205,253 +0.47(+7.20%)
Mar 02, 2018 6.520 6.620 6.470 6.530 201,645 -0.02(-0.31%)
Mar 01, 2018 6.560 6.620 6.470 6.550 117,975 -0.01(-0.15%)
Feb 28, 2018 6.860 6.860 6.560 6.560 1,297,512 -0.29(-4.23%)
Feb 27, 2018 6.880 6.980 6.840 6.850 118,221 -0.05(-0.72%)
Feb 26, 2018 6.840 6.970 6.760 6.900 104,503 +0.09(+1.32%)
Feb 23, 2018 6.900 6.905 6.800 6.810 169,058 -0.05(-0.73%)
Feb 22, 2018 6.930 7.000 6.820 6.860 155,499 -0.02(-0.29%)
Feb 21, 2018 6.950 7.040 6.880 6.880 152,946 -0.10(-1.43%)
Feb 20, 2018 6.820 6.990 6.770 6.980 155,821 +0.18(+2.65%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.03(+0.44%)
Feb 15, 2018 6.900 6.900 6.740 6.770 313,297 -0.11(-1.60%)
Feb 14, 2018 6.710 6.950 6.680 6.880 210,184 +0.12(+1.78%)
Feb 13, 2018 6.760 217,166 -0.02(-0.29%)
Feb 12, 2018 6.580 6.840 6.580 6.780 298,994 +0.28(+4.31%)
Feb 09, 2018 6.650 6.680 6.330 6.500 335,809 -0.14(-2.11%)
Feb 08, 2018 6.910 6.990 6.640 6.640 135,685 -0.26(-3.77%)
Feb 07, 2018 6.980 7.020 6.860 6.900 174,665 -0.01(-0.14%)
Feb 06, 2018 6.900 7.210 6.800 6.910 491,938 -0.15(-2.12%)
Feb 05, 2018 7.170 7.320 6.990 7.060 317,359 -0.17(-2.35%)
Feb 02, 2018 7.330 7.420 7.200 7.230 239,016 -0.21(-2.82%)
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.