Skip to main content
logo
Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.420
+0.010 (0.41%)
Nov 7, 2025, 4:00 PM EST

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.452.452.352.422.420.41%124,418
Nov 6, 20252.492.492.412.412.41-2.03%110,739
Nov 5, 20252.482.532.452.462.46-0.40%41,700
Nov 4, 20252.582.582.462.472.47-4.26%94,612
Nov 3, 20252.542.602.532.582.580.39%88,600
Oct 31, 20252.582.632.542.572.570.78%67,700
Oct 30, 20252.552.632.542.552.55-0.78%60,431
Oct 29, 20252.612.652.562.572.57-3.38%29,519
Oct 28, 20252.542.682.532.662.661.53%328,300
Oct 27, 20252.632.662.472.622.62-142,224
Oct 24, 20252.702.702.602.622.62-1.13%81,600
Oct 23, 20252.572.672.572.652.654.33%206,424
Oct 22, 20252.482.552.442.542.543.67%108,200
Oct 21, 20252.402.462.392.452.450.82%33,325
Oct 20, 20252.342.482.342.432.433.40%70,042
Oct 17, 20252.382.422.302.352.35-2.49%94,435
Oct 16, 20252.482.512.392.412.41-3.60%131,200
Oct 15, 20252.502.522.422.502.501.63%88,600
Oct 14, 20252.442.512.422.462.462.50%171,300
Oct 10, 20252.542.542.382.402.40-5.88%201,916
Oct 9, 20252.532.622.532.552.55-1.92%121,605
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