Skip to main content
logo
Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.230
+0.050 (2.29%)
Sep 12, 2025, 4:00 PM EDT

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 20252.332.362.292.302.30-2.13%61,900
Jul 28, 20252.242.352.242.352.354.44%130,300
Jul 25, 20252.252.282.242.252.25-1.32%71,003
Jul 24, 20252.262.312.242.282.280.88%95,047
Jul 23, 20252.272.302.232.262.260.44%93,042
Jul 22, 20252.252.272.232.252.25-70,929
Jul 21, 20252.292.292.212.252.25-1.75%122,439
Jul 18, 20252.262.302.242.292.291.33%60,500
Jul 17, 20252.272.312.212.262.26-98,600
Jul 16, 20252.272.302.222.262.26-66,800
Jul 15, 20252.292.312.262.262.26-2.16%42,718
Jul 14, 20252.292.312.262.312.310.43%75,830
Jul 11, 20252.332.332.282.302.30-0.43%30,500
Jul 10, 20252.292.332.232.312.310.43%75,503
Jul 9, 20252.302.332.242.302.300.44%86,900
Jul 8, 20252.212.332.212.292.293.62%54,744
Jul 7, 20252.292.292.202.212.21-2.64%40,700
Jul 4, 20252.302.302.272.272.27-0.44%17,800
Jul 3, 20252.292.322.272.282.28-1.30%30,816