Skip to main content
logo
Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.550
-0.050 (-1.92%)
Oct 9, 2025, 4:00 PM EDT

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252.532.622.532.562.56-1.54%54,452
Oct 8, 20252.592.652.582.602.60-0.76%73,100
Oct 7, 20252.602.622.572.622.621.95%208,701
Oct 6, 20252.682.702.552.572.57-4.10%218,500
Oct 3, 20252.642.742.632.682.681.52%203,339
Oct 2, 20252.602.682.602.642.642.72%120,300
Oct 1, 20252.472.602.462.572.574.47%146,800
Sep 30, 20252.472.482.432.462.46-1.20%88,800
Sep 29, 20252.462.532.422.492.491.63%335,619
Sep 26, 20252.442.462.422.452.451.24%278,700
Sep 25, 20252.492.492.412.422.42-2.42%55,500
Sep 24, 20252.502.572.442.482.480.81%155,130
Sep 23, 20252.382.532.342.462.464.24%272,616
Sep 22, 20252.342.382.302.362.360.85%123,300
Sep 19, 20252.342.362.282.342.340.86%212,200
Sep 18, 20252.362.362.292.322.32-0.43%73,039
Sep 17, 20252.292.352.292.332.330.87%144,100
Sep 16, 20252.372.382.292.312.31-2.53%157,615
Sep 15, 20252.232.382.232.372.376.28%333,202
Sep 12, 20252.182.252.162.232.232.29%228,900
Sep 11, 20252.202.212.162.182.18-0.91%142,800
Sep 10, 20252.172.232.172.202.201.85%164,300
Sep 9, 20252.182.222.152.162.16-155,120
Sep 8, 20252.162.172.102.162.16-0.46%139,600
Sep 5, 20252.202.212.122.172.17-107,500
Sep 4, 20252.192.212.162.172.17-1.36%37,200
Sep 3, 20252.252.282.172.202.20-3.51%83,445
Sep 2, 20252.232.292.192.282.282.70%87,341
Aug 29, 20252.212.252.202.222.22-48,100
Aug 28, 20252.242.242.182.222.220.91%39,433
Aug 27, 20252.182.232.152.202.201.38%62,800
Aug 26, 20252.182.202.142.172.17-2.25%72,446
Aug 25, 20252.202.222.172.222.221.83%45,400
Aug 22, 20252.092.202.092.182.183.32%161,115
Aug 21, 20252.062.132.062.112.111.44%80,322
Aug 20, 20252.062.082.052.082.081.46%68,300
Aug 19, 20252.072.122.052.052.05-2.84%76,921
Aug 18, 20252.082.122.022.112.112.43%63,340
Aug 15, 20252.072.072.042.062.060.49%85,603
Aug 14, 20252.112.112.052.052.05-1.91%130,900
Aug 13, 20252.062.122.062.092.090.97%63,035
Aug 12, 20252.122.182.072.072.07-2.82%267,022
Aug 11, 20252.052.152.052.132.133.90%244,300
Aug 8, 20252.152.152.002.052.05-6.82%459,512
Aug 7, 20252.212.212.172.202.201.85%72,400
Aug 6, 20252.262.262.152.162.16-2.26%88,639
Aug 5, 20252.122.242.122.212.210.91%72,700
Aug 1, 20252.252.252.132.192.19-3.10%171,429
Jul 31, 20252.252.312.222.262.26-0.44%108,302
Jul 30, 20252.312.342.252.272.27-1.30%52,800