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, 2020 0.5800 0.6300 0.5500 0.6200 1,423,719 +0.05(+8.77%)
Apr 29, 2020 0.5500 0.5800 0.5500 0.5700 855,175 +0.05(+9.62%)
Apr 28, 2020 0.5100 0.5300 0.5000 0.5200 635,390 +0.01(+1.96%)
Apr 27, 2020 0.4800 0.5100 0.4500 0.5100 455,648 +0.02(+4.08%)
Apr 24, 2020 0.5300 0.5300 0.4600 0.4900 941,746 -0.02(-3.92%)
Apr 23, 2020 0.5000 0.5300 0.4900 0.5100 1,532,225 +0.02(+4.08%)
Apr 22, 2020 0.4900 0.5000 0.4600 0.4900 1,009,338 +0.02(+4.26%)
Apr 21, 2020 0.4500 0.4700 0.4300 0.4700 689,233 +0.02(+4.44%)
Apr 20, 2020 0.4600 0.4700 0.4200 0.4500 1,456,000 -0.04(-8.16%)
Apr 17, 2020 0.4700 0.4900 0.4400 0.4900 1,704,891 +0.03(+6.52%)
Apr 16, 2020 0.4800 0.5200 0.4400 0.4600 1,197,058 -0.02(-4.17%)
Apr 15, 2020 0.5200 0.5200 0.4600 0.4800 1,759,579 -0.06(-11.11%)
Apr 14, 2020 0.6200 0.6300 0.5200 0.5400 1,674,927 -0.09(-14.29%)
Apr 13, 2020 0.6900 0.7000 0.6100 0.6300 814,184 -0.02(-3.08%)
Apr 09, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Apr 08, 2020 0.6500 0.6700 0.6100 0.6600 1,535,417 +0.07(+11.86%)
Apr 07, 2020 0.5800 0.6700 0.5700 0.5900 1,600,176 +0.04(+7.27%)
Apr 06, 2020 0.5600 0.5800 0.5400 0.5500 985,992 -0.01(-1.79%)
Apr 03, 2020 0.5600 0.6200 0.5100 0.5600 1,590,399 +0.04(+7.69%)
Apr 02, 2020 0.5400 0.5900 0.5000 0.5200 2,297,108 +0.03(+6.12%)
Apr 01, 2020 0.5200 0.5700 0.4800 0.4900 1,529,730 -0.03(-5.77%)
Mar 31, 2020 0.5800 0.5800 0.5200 0.5200 1,156,033 +0.04(+8.33%)
Mar 30, 2020 0.5100 0.5300 0.4600 0.4800 1,245,846 -0.05(-9.43%)
Mar 27, 2020 0.5500 0.5800 0.4600 0.5300 1,655,016 -0.06(-10.17%)
Mar 26, 2020 0.4600 0.6800 0.4500 0.5900 5,487,378 +0.15(+34.09%)
Mar 25, 2020 0.3500 0.5000 0.3100 0.4400 3,796,135 +0.13(+41.94%)
Mar 24, 2020 0.2600 0.3500 0.2200 0.3100 3,676,346 +0.08(+34.78%)
Mar 23, 2020 0.2800 0.3000 0.2300 0.2300 2,284,252 -0.04(-14.81%)
Mar 20, 2020 0.2900 0.3100 0.2500 0.2700 2,170,208 +0.00(+0.00%)
Mar 19, 2020 0.3400 0.3400 0.2700 0.2700 2,765,568 -0.03(-10.00%)
Mar 18, 2020 0.3000 0.3300 0.2800 0.3000 1,892,242 +0.00(+0.00%)
Mar 17, 2020 0.3200 0.3400 0.2900 0.3000 4,169,973 -0.01(-3.23%)
Mar 16, 2020 0.4000 0.4000 0.2900 0.3100 2,705,000 -0.09(-22.50%)
Mar 13, 2020 0.4900 0.4900 0.3700 0.4000 2,580,793 -0.04(-9.09%)
Mar 12, 2020 0.5400 0.5500 0.4200 0.4400 2,946,942 -0.10(-18.52%)
Mar 11, 2020 0.7000 0.7100 0.5300 0.5400 2,508,381 -0.13(-19.40%)
Mar 10, 2020 1.050 1.050 0.6600 0.6700 1,926,683 -0.11(-14.10%)
Mar 09, 2020 1.000 1.100 0.7700 0.7800 2,233,693 -0.77(-49.68%)
Mar 06, 2020 1.730 1.740 1.520 1.550 893,491 -0.22(-12.43%)
Mar 05, 2020 1.850 1.880 1.730 1.770 413,377 -0.13(-6.84%)
Mar 04, 2020 2.000 2.000 1.860 1.900 280,358 +0.06(+3.26%)
Mar 03, 2020 2.030 2.030 1.820 1.840 575,286 -0.16(-8.00%)
Mar 02, 2020 2.100 2.120 1.960 2.000 808,988 -0.10(-4.76%)
Feb 28, 2020 1.910 2.110 1.900 2.100 1,015,279 +0.08(+3.96%)
Feb 27, 2020 2.050 2.070 1.790 2.020 1,023,371 -0.09(-4.27%)
Feb 26, 2020 2.150 2.260 2.040 2.110 713,404 -0.02(-0.94%)
Feb 25, 2020 2.450 2.450 2.100 2.130 785,715 -0.28(-11.62%)
Feb 24, 2020 2.420 2.420 2.300 2.410 745,219 -0.18(-6.95%)
Feb 21, 2020 2.610 2.620 2.550 2.590 441,640 -0.02(-0.77%)
Feb 20, 2020 2.570 2.630 2.570 2.610 297,362 +0.04(+1.56%)
Feb 19, 2020 2.580 2.600 2.500 2.570 225,184 +0.01(+0.39%)
Feb 18, 2020 2.530 2.560 2.480 2.560 268,381 +0.05(+1.99%)
Feb 14, 2020 2.510 2.510 2.510 0 +0.03(+1.21%)
Feb 13, 2020 2.450 2.500 2.430 2.480 212,075 +0.02(+0.81%)
Feb 12, 2020 2.440 2.480 2.390 2.460 274,537 +0.09(+3.80%)
Feb 11, 2020 2.400 2.440 2.370 2.370 242,623 -0.01(-0.42%)
Feb 10, 2020 2.370 2.410 2.320 2.380 401,696 -0.02(-0.83%)
Feb 07, 2020 2.360 2.400 2.320 2.400 223,377 +0.02(+0.84%)
Feb 06, 2020 2.420 2.440 2.350 2.380 381,077 -0.05(-2.06%)
Feb 05, 2020 2.350 2.440 2.340 2.430 254,369 +0.12(+5.19%)
Feb 04, 2020 2.380 2.380 2.290 2.310 193,000 -0.03(-1.28%)
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.