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

Ensign Energy Services Inc (TSX: ESI )

2.520 +0.120 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 2.380 2.520 2.380 2.520 311,359 +0.12(+5.00%)
Apr 25, 2024 2.460 2.460 2.390 2.400 134,156 -0.06(-2.44%)
Apr 24, 2024 2.520 2.520 2.420 2.460 104,224 -0.02(-0.81%)
Apr 23, 2024 2.360 2.520 2.340 2.480 173,651 +0.11(+4.64%)
Apr 22, 2024 2.300 2.400 2.280 2.370 98,911 +0.05(+2.16%)
Apr 19, 2024 2.330 2.380 2.300 2.320 71,557 -0.01(-0.43%)
Apr 18, 2024 2.350 2.400 2.320 2.330 136,431 -0.03(-1.27%)
Apr 17, 2024 2.460 2.470 2.330 2.360 206,102 -0.10(-4.07%)
Apr 16, 2024 2.490 2.490 2.420 2.460 137,368 -0.03(-1.20%)
Apr 15, 2024 2.630 2.630 2.470 2.490 299,623 -0.08(-3.11%)
Apr 12, 2024 2.650 2.670 2.550 2.570 382,887 -0.02(-0.77%)
Apr 11, 2024 2.650 2.650 2.540 2.590 229,888 -0.05(-1.89%)
Apr 10, 2024 2.600 2.650 2.550 2.640 235,875 -0.02(-0.75%)
Apr 09, 2024 2.720 2.720 2.640 2.660 154,334 -0.05(-1.85%)
Apr 08, 2024 2.760 2.760 2.650 2.710 138,682 -0.02(-0.73%)
Apr 05, 2024 2.700 2.750 2.680 2.730 165,057 +0.04(+1.49%)
Apr 04, 2024 2.760 2.760 2.690 2.690 181,889 -0.10(-3.58%)
Apr 03, 2024 2.590 2.800 2.590 2.790 687,452 +0.18(+6.90%)
Apr 02, 2024 2.610 2.610 2.560 2.610 241,166 +0.02(+0.77%)
Apr 01, 2024 2.630 2.630 2.530 2.590 225,929 +0.00(+0.00%)
Mar 28, 2024 2.590 0 +0.00(+0.00%)
Mar 27, 2024 2.510 2.600 2.500 2.590 164,695 +0.06(+2.37%)
Mar 26, 2024 2.580 2.610 2.500 2.530 109,311 -0.04(-1.56%)
Mar 25, 2024 2.470 2.600 2.470 2.570 248,015 +0.16(+6.64%)
Mar 22, 2024 2.540 2.570 2.400 2.410 326,406 -0.15(-5.86%)
Mar 21, 2024 2.690 2.690 2.540 2.560 173,276 -0.13(-4.83%)
Mar 20, 2024 2.700 2.740 2.630 2.690 185,445 -0.03(-1.10%)
Mar 19, 2024 2.750 2.800 2.710 2.720 238,289 -0.05(-1.81%)
Mar 18, 2024 2.690 2.800 2.660 2.770 266,716 +0.09(+3.36%)
Mar 15, 2024 2.560 2.690 2.560 2.680 323,299 +0.08(+3.08%)
Mar 14, 2024 2.560 2.620 2.530 2.600 146,497 +0.07(+2.77%)
Mar 13, 2024 2.530 2.610 2.530 2.530 155,849 +0.02(+0.80%)
Mar 12, 2024 2.560 2.560 2.490 2.510 65,247 -0.04(-1.57%)
Mar 11, 2024 2.510 2.570 2.490 2.550 168,695 +0.03(+1.19%)
Mar 08, 2024 2.540 2.560 2.500 2.520 154,089 -0.02(-0.79%)
Mar 07, 2024 2.460 2.550 2.400 2.540 350,179 +0.12(+4.96%)
Mar 06, 2024 2.420 2.480 2.370 2.420 284,367 +0.01(+0.41%)
Mar 05, 2024 2.410 2.450 2.380 2.410 69,836 -0.02(-0.82%)
Mar 04, 2024 2.380 2.470 2.350 2.430 322,219 +0.06(+2.53%)
Mar 01, 2024 2.150 2.430 2.140 2.370 1,107,674 +0.28(+13.40%)
Feb 29, 2024 2.150 2.160 2.090 2.090 328,889 -0.07(-3.24%)
Feb 28, 2024 2.160 2.200 2.130 2.160 530,474 +0.00(+0.00%)
Feb 27, 2024 2.210 2.210 2.150 2.160 445,322 -0.02(-0.92%)
Feb 26, 2024 2.140 2.200 2.140 2.180 208,694 +0.03(+1.40%)
Feb 23, 2024 2.150 2.160 2.130 2.150 159,837 -0.01(-0.46%)
Feb 22, 2024 2.130 2.170 2.120 2.160 123,244 +0.00(+0.00%)
Feb 21, 2024 2.150 2.190 2.130 2.160 172,647 +0.00(+0.00%)
Feb 20, 2024 2.220 2.240 2.130 2.160 237,341 -0.09(-4.00%)
Feb 16, 2024 2.250 0 -0.01(-0.44%)
Feb 15, 2024 2.190 2.280 2.190 2.260 185,546 +0.11(+5.12%)
Feb 14, 2024 2.170 2.180 2.130 2.150 121,979 +0.02(+0.94%)
Feb 13, 2024 2.190 2.190 2.090 2.130 415,854 -0.09(-4.05%)
Feb 12, 2024 2.200 2.240 2.170 2.220 117,344 +0.04(+1.83%)
Feb 09, 2024 2.180 2.280 2.180 2.180 70,431 -0.01(-0.46%)
Feb 08, 2024 2.170 2.210 2.160 2.190 98,617 +0.05(+2.34%)
Feb 07, 2024 2.200 2.200 2.130 2.140 718,881 -0.03(-1.38%)
Feb 06, 2024 2.100 2.210 2.100 2.170 102,580 +0.07(+3.33%)
Feb 05, 2024 2.110 2.160 2.070 2.100 216,333 -0.05(-2.33%)
Feb 02, 2024 2.220 2.220 2.110 2.150 399,251 -0.06(-2.71%)
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.