Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
+0.010 (0.45%)
Jun 26, 2025, 4:00 PM EDT

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.232.272.212.242.240.45%28,984
Jun 25, 20252.292.292.212.232.23-3.04%118,800
Jun 24, 20252.272.342.202.302.30-0.86%204,039
Jun 23, 20252.422.432.302.322.32-2.52%364,000
Jun 20, 20252.412.452.382.382.38-4.03%98,200
Jun 19, 20252.482.502.452.482.481.22%72,542
Jun 18, 20252.482.532.442.452.45-1.61%92,400
Jun 17, 20252.392.522.372.492.495.51%200,649
Jun 16, 20252.432.432.352.362.36-2.88%141,200
Jun 13, 20252.472.472.402.432.430.41%89,643
Jun 12, 20252.382.442.382.422.42-94,100
Jun 11, 20252.402.432.352.422.422.11%117,100
Jun 10, 20252.372.422.372.372.370.42%193,500
Jun 9, 20252.262.432.262.362.363.96%294,600
Jun 6, 20252.152.282.152.272.275.09%284,509
Jun 5, 20252.152.192.142.162.160.47%93,200
Jun 4, 20252.162.202.112.152.150.94%277,600
Jun 3, 20252.022.152.022.132.135.45%162,700
Jun 2, 20252.022.061.982.022.021.51%100,536
May 30, 20252.002.011.981.991.99-0.50%55,200
May 29, 20251.952.011.952.002.002.04%106,900
May 28, 20251.971.981.941.961.96-104,603
May 27, 20251.931.971.911.961.96-137,825
May 26, 20251.951.981.941.961.96-78,722
May 23, 20251.861.961.861.961.964.26%182,312
May 22, 20251.911.911.851.881.88-1.05%113,403
May 21, 20251.941.991.901.901.90-3.06%147,628
May 20, 20252.012.011.941.961.96-2.49%113,401
May 16, 20252.012.031.982.012.011.01%44,303
May 15, 20252.052.051.981.991.99-3.40%125,900
May 14, 20252.132.162.052.062.06-5.07%131,300
May 13, 20252.242.242.072.172.172.84%283,307
May 12, 20252.062.171.982.112.1111.05%332,500
May 9, 20251.851.921.851.901.901.60%181,900
May 8, 20251.841.881.841.871.872.75%151,805
May 7, 20251.841.841.791.821.82-0.55%155,320
May 6, 20251.851.861.811.831.83-1.08%47,640
May 5, 20251.891.891.811.851.85-1.07%86,700
May 2, 20251.901.931.821.871.871.08%98,700
May 1, 20251.791.861.791.851.852.78%69,815
Apr 30, 20251.861.871.761.801.80-3.23%113,037
Apr 29, 20251.881.891.851.861.86-3.12%104,300
Apr 28, 20251.951.991.891.921.92-3.03%78,200
Apr 25, 20251.952.001.951.981.981.54%126,800
Apr 24, 20251.911.961.911.951.953.17%65,645
Apr 23, 20251.931.981.891.891.89-0.53%193,228
Apr 22, 20251.871.921.871.901.901.60%47,211
Apr 21, 20251.931.931.821.871.87-2.60%111,105
Apr 17, 20251.891.961.891.921.920.52%198,732
Apr 16, 20251.861.951.861.911.910.53%176,512