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 29, 2022 3.940 4.170 3.940 4.070 631,191 +0.10(+2.52%)
Apr 28, 2022 3.910 3.980 3.770 3.970 355,647 +0.12(+3.12%)
Apr 27, 2022 3.870 3.890 3.750 3.850 204,366 -0.01(-0.26%)
Apr 26, 2022 3.920 4.020 3.800 3.860 526,565 +0.02(+0.52%)
Apr 25, 2022 3.860 3.900 3.660 3.840 1,085,926 -0.24(-5.88%)
Apr 22, 2022 4.060 4.190 4.040 4.080 522,272 -0.04(-0.97%)
Apr 21, 2022 4.320 4.330 4.070 4.120 736,629 -0.20(-4.63%)
Apr 20, 2022 4.330 4.410 4.200 4.320 646,055 +0.00(+0.00%)
Apr 19, 2022 4.390 4.430 4.240 4.320 567,562 -0.11(-2.48%)
Apr 18, 2022 4.450 4.530 4.390 4.430 729,656 +0.02(+0.45%)
Apr 14, 2022 4.410 0 -0.08(-1.78%)
Apr 13, 2022 4.410 4.640 4.400 4.490 1,394,532 +0.25(+5.90%)
Apr 12, 2022 4.000 4.280 4.000 4.240 1,296,831 +0.28(+7.07%)
Apr 11, 2022 3.900 3.980 3.800 3.960 751,310 -0.01(-0.25%)
Apr 08, 2022 3.750 3.990 3.740 3.970 523,471 +0.22(+5.87%)
Apr 07, 2022 3.760 3.950 3.690 3.750 518,621 -0.03(-0.79%)
Apr 06, 2022 3.880 3.910 3.700 3.780 571,109 -0.12(-3.08%)
Apr 05, 2022 3.880 4.040 3.850 3.900 1,298,323 +0.13(+3.45%)
Apr 04, 2022 3.750 3.780 3.560 3.770 667,057 +0.10(+2.72%)
Apr 01, 2022 3.440 3.750 3.400 3.670 917,445 +0.22(+6.38%)
Mar 31, 2022 3.360 3.530 3.350 3.450 754,508 +0.05(+1.47%)
Mar 30, 2022 3.370 3.440 3.320 3.400 684,625 +0.10(+3.03%)
Mar 29, 2022 3.030 3.310 2.970 3.300 1,138,892 +0.23(+7.49%)
Mar 28, 2022 3.030 3.120 3.020 3.070 548,394 -0.01(-0.32%)
Mar 25, 2022 2.990 3.120 2.940 3.080 689,008 +0.09(+3.01%)
Mar 24, 2022 3.050 3.050 2.970 2.990 325,182 -0.02(-0.66%)
Mar 23, 2022 3.050 3.100 2.980 3.010 451,218 +0.02(+0.67%)
Mar 22, 2022 3.110 3.110 2.980 2.990 497,423 -0.10(-3.24%)
Mar 21, 2022 3.000 3.130 2.990 3.090 1,122,465 +0.09(+3.00%)
Mar 18, 2022 2.930 3.050 2.930 3.000 875,171 +0.03(+1.01%)
Mar 17, 2022 2.820 3.000 2.810 2.970 1,002,394 +0.21(+7.61%)
Mar 16, 2022 2.850 2.890 2.730 2.760 630,385 -0.04(-1.43%)
Mar 15, 2022 2.620 2.840 2.610 2.800 807,687 +0.01(+0.36%)
Mar 14, 2022 2.790 2.830 2.680 2.790 579,689 -0.06(-2.11%)
Mar 11, 2022 2.920 2.950 2.840 2.850 500,107 -0.07(-2.40%)
Mar 10, 2022 2.980 2.990 2.900 2.920 934,623 +0.02(+0.69%)
Mar 09, 2022 2.900 3.010 2.840 2.900 973,773 -0.06(-2.03%)
Mar 08, 2022 2.940 3.080 2.850 2.960 2,479,524 +0.14(+4.96%)
Mar 07, 2022 2.850 3.140 2.720 2.820 3,370,460 +0.15(+5.62%)
Mar 04, 2022 2.690 2.860 2.510 2.670 1,561,782 -0.18(-6.32%)
Mar 03, 2022 2.880 2.910 2.810 2.850 1,031,356 -0.05(-1.72%)
Mar 02, 2022 3.010 2.840 2.900 574,523 -0.01(-0.34%)
Mar 01, 2022 2.850 2.980 2.820 2.910 879,221 +0.13(+4.68%)
Feb 28, 2022 2.610 2.880 2.600 2.780 966,117 +0.16(+6.11%)
Feb 25, 2022 2.600 2.630 2.530 2.620 309,366 +0.01(+0.38%)
Feb 24, 2022 2.680 2.690 2.570 2.610 499,274 -0.03(-1.14%)
Feb 23, 2022 2.530 2.660 2.510 2.640 388,518 +0.11(+4.35%)
Feb 22, 2022 2.790 2.820 2.490 2.530 560,793 -0.18(-6.64%)
Feb 18, 2022 2.710 0 -0.06(-2.17%)
Feb 17, 2022 2.790 2.850 2.740 2.770 680,843 -0.01(-0.36%)
Feb 16, 2022 2.680 2.850 2.660 2.780 815,697 +0.13(+4.91%)
Feb 15, 2022 2.600 2.680 2.560 2.650 552,285 +0.03(+1.15%)
Feb 14, 2022 2.630 2.690 2.580 2.620 407,125 -0.03(-1.13%)
Feb 11, 2022 2.440 2.710 2.440 2.650 1,519,025 +0.22(+9.05%)
Feb 10, 2022 2.280 2.470 2.280 2.430 948,565 +0.10(+4.29%)
Feb 09, 2022 2.250 2.350 2.210 2.330 995,652 +0.09(+4.02%)
Feb 08, 2022 2.180 2.260 2.160 2.240 416,600 +0.00(+0.00%)
Feb 07, 2022 2.240 2.280 2.230 2.240 490,718 +0.00(+0.00%)
Feb 04, 2022 2.190 2.280 2.190 2.240 836,389 +0.10(+4.67%)
Feb 03, 2022 2.150 2.110 2.140 464,782 -0.05(-2.28%)
Feb 02, 2022 2.250 2.250 2.170 2.190 487,835 -0.07(-3.10%)
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.