Skip to main content
Ensign Energy Services Inc. (TSX: ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.710
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.782.792.702.712.71-478,186
Dec 19, 20242.782.802.692.712.71-1.81%305,530
Dec 18, 20242.932.942.762.762.76-6.12%238,500
Dec 17, 20242.892.942.872.942.940.68%130,002
Dec 16, 20242.912.962.882.922.920.34%238,221
Dec 13, 20242.902.922.842.912.910.34%111,128
Dec 12, 20242.962.972.852.902.90-1.69%143,603
Dec 11, 20242.812.962.762.952.956.88%325,116
Dec 10, 20242.882.882.762.762.76-3.16%215,137
Dec 9, 20242.672.892.672.852.856.74%462,100
Dec 6, 20242.732.732.642.672.67-3.26%182,106
Dec 5, 20242.782.782.732.762.760.73%173,021
Dec 4, 20242.832.882.652.742.74-4.20%547,600
Dec 3, 20242.942.942.862.862.86-2.05%115,540
Dec 2, 20242.953.012.872.922.92-1.02%171,900
Nov 29, 20242.963.002.952.952.95-37,200
Nov 28, 20242.912.982.902.952.951.37%106,509
Nov 27, 20242.943.002.912.912.91-1.69%107,500
Nov 26, 20243.043.122.932.962.96-3.27%177,200
Nov 25, 20243.083.133.033.063.06-1.92%154,619
Nov 22, 20243.143.173.083.123.12-1.27%85,700
Nov 21, 20243.073.193.073.163.163.61%321,843
Nov 20, 20242.983.052.983.053.052.01%95,200
Nov 19, 20243.023.032.952.992.99-0.99%60,504
Nov 18, 20243.013.073.003.023.020.67%152,900
Nov 15, 20243.083.083.003.003.00-1.64%180,100
Nov 14, 20243.023.093.023.053.050.99%106,900
Nov 13, 20243.053.062.973.023.02-0.66%325,510
Nov 12, 20243.093.103.023.043.04-1.30%116,500
Nov 11, 20243.003.083.003.083.081.99%223,824
Nov 8, 20243.073.093.003.023.02-2.27%188,800
Nov 7, 20243.073.153.073.093.090.32%207,613
Nov 6, 20242.993.132.993.083.082.67%387,240
Nov 5, 20243.003.062.963.003.00-0.99%546,200
Nov 4, 20242.913.062.913.033.034.12%542,800
Nov 1, 20242.842.962.842.912.913.93%466,534
Oct 31, 20242.792.822.752.802.80-113,800
Oct 30, 20242.692.822.642.802.804.09%278,119
Oct 29, 20242.752.812.672.692.69-2.18%322,737
Oct 28, 20242.752.782.722.752.75-3.17%120,613
Oct 25, 20242.782.862.762.842.842.16%131,316
Oct 24, 20242.742.782.702.782.781.46%146,700
Oct 23, 20242.822.822.712.742.74-3.18%250,409
Oct 22, 20242.922.962.812.832.83-3.08%327,210
Oct 21, 20242.872.952.832.922.922.10%316,500
Oct 18, 20242.882.892.762.862.86-0.69%302,300
Oct 17, 20242.842.892.842.882.880.35%73,723
Oct 16, 20242.822.902.822.872.871.06%203,200
Oct 15, 20242.832.952.812.842.84-5.33%419,408
Oct 11, 20242.803.022.783.003.006.38%1,486,927
Oct 10, 20242.632.822.632.822.826.02%671,049
Oct 9, 20242.562.672.552.662.663.50%537,940
Oct 8, 20242.582.582.482.572.57-1.53%214,140
Oct 7, 20242.592.622.542.612.61-129,800
Oct 4, 20242.652.652.582.612.61-0.76%165,443
Oct 3, 20242.582.662.582.632.631.54%133,400
Oct 2, 20242.642.642.562.592.59-0.38%122,800
Oct 1, 20242.662.682.592.602.60-1.89%80,700
Sep 30, 20242.642.672.602.652.650.38%65,000
Sep 27, 20242.582.672.572.642.642.33%164,707
Sep 26, 20242.602.622.522.582.58-1.90%279,900
Sep 25, 20242.642.662.572.632.63-1.13%164,141
Sep 24, 20242.672.682.652.662.661.14%171,817
Sep 23, 20242.642.712.592.632.630.77%145,501
Sep 20, 20242.682.682.562.612.61-2.61%326,200
Sep 19, 20242.662.702.662.682.680.75%63,700
Sep 18, 20242.642.712.622.662.660.38%251,939
Sep 17, 20242.632.652.602.652.652.32%185,900
Sep 16, 20242.562.622.562.592.591.57%205,300
Sep 13, 20242.572.602.542.552.550.79%127,330
Sep 12, 20242.532.592.522.532.53-0.78%202,300
Sep 11, 20242.542.592.472.552.551.59%144,712
Sep 10, 20242.562.562.452.512.51-1.95%365,600
Sep 9, 20242.412.602.412.562.566.22%507,405
Sep 6, 20242.462.472.372.412.41-1.23%365,304
Sep 5, 20242.462.472.402.442.440.41%206,024
Sep 4, 20242.462.502.422.432.43-0.82%208,000
Sep 3, 20242.522.522.432.452.45-3.16%346,642
Aug 30, 20242.492.542.472.532.530.40%138,731
Aug 29, 20242.472.532.442.522.522.86%166,141
Aug 28, 20242.422.472.412.452.45-0.41%79,600
Aug 27, 20242.512.512.442.462.46-1.99%140,300
Aug 26, 20242.512.542.492.512.510.80%149,000
Aug 23, 20242.462.502.452.492.492.89%113,313
Aug 22, 20242.502.512.422.422.42-2.81%119,600
Aug 21, 20242.512.512.462.492.49-360,900
Aug 20, 20242.482.512.452.492.49-222,600
Aug 19, 20242.422.502.422.492.492.05%138,200
Aug 16, 20242.502.502.422.442.44-2.40%159,523
Aug 15, 20242.462.542.462.502.502.88%122,617
Aug 14, 20242.442.492.422.432.43-0.41%240,200
Aug 13, 20242.402.452.382.442.442.09%313,200
Aug 12, 20242.312.422.312.392.393.91%373,200
Aug 9, 20242.332.332.272.302.30-0.86%122,200
Aug 8, 20242.252.342.242.322.324.04%135,345
Aug 7, 20242.292.372.222.232.23-1.76%312,402
Aug 6, 20242.272.312.252.272.27-3.81%1,852,739
Aug 2, 20242.442.442.232.362.36-6.72%874,125
Aug 1, 20242.562.572.472.532.53-1.56%252,900
Jul 31, 20242.442.602.422.572.577.53%597,429