Skip to main content
Ensign Energy Services Inc. (TSX: ESI)
Canada flag Canada · Delayed Price · Currency is CAD
3.320
+0.010 (0.30%)
Jan 20, 2025, 4:00 PM EST

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20253.263.403.263.303.30-0.30%144,640
Jan 17, 20253.353.383.293.313.31-0.90%165,244
Jan 16, 20253.353.373.293.343.34-0.89%198,625
Jan 15, 20253.303.393.283.373.370.90%143,900
Jan 14, 20253.263.423.243.343.341.21%236,300
Jan 13, 20253.453.523.263.303.30-3.79%507,100
Jan 10, 20253.393.453.393.433.431.48%370,810
Jan 9, 20253.383.423.323.383.381.50%225,000
Jan 8, 20253.333.353.203.333.330.30%219,835
Jan 7, 20253.393.433.293.323.32-1.19%428,122
Jan 6, 20253.203.403.203.363.365.33%559,400
Jan 3, 20253.153.223.143.193.191.27%228,615
Jan 2, 20252.983.172.983.153.155.70%291,400
Dec 31, 20242.852.982.852.982.984.93%210,700
Dec 30, 20242.802.882.792.842.84-0.35%106,200
Dec 27, 20242.852.892.822.852.85-116,202
Dec 24, 20242.792.872.792.852.850.71%68,600
Dec 23, 20242.752.832.722.832.834.43%149,428
Dec 20, 20242.782.792.702.712.71-478,200
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