Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
1.920
+0.010 (0.52%)
Apr 17, 2025, 4:00 PM EDT

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.891.961.891.921.920.52%198,732
Apr 16, 20251.861.951.861.911.910.53%176,512
Apr 15, 20251.911.961.891.901.90-2.06%189,633
Apr 14, 20251.972.031.881.941.943.19%338,000
Apr 11, 20251.921.921.801.881.88-242,803
Apr 10, 20252.092.091.871.881.88-8.74%224,900
Apr 9, 20251.862.091.732.062.0615.08%255,400
Apr 8, 20252.032.031.761.791.79-7.73%433,600
Apr 7, 20251.891.991.801.941.94-1.52%382,346
Apr 4, 20252.072.091.861.971.97-7.94%835,127
Apr 3, 20252.192.252.112.142.14-9.32%307,141
Apr 2, 20252.322.372.292.362.360.85%88,400
Apr 1, 20252.322.362.282.342.340.43%77,300
Mar 31, 20252.302.372.202.332.331.75%193,849
Mar 28, 20252.362.382.292.292.29-3.78%123,000
Mar 27, 20252.362.392.322.382.38-94,319
Mar 26, 20252.402.432.372.382.38-1.24%64,800
Mar 25, 20252.402.422.362.412.412.12%78,604
Mar 24, 20252.332.402.332.362.361.72%121,015
Mar 21, 20252.372.372.282.322.32-1.69%345,700
Mar 20, 20252.352.392.322.362.36-120,041
Mar 19, 20252.312.382.312.362.362.61%112,900
Mar 18, 20252.332.362.272.302.30-0.86%140,200
Mar 17, 20252.302.352.282.322.321.31%221,500
Mar 14, 20252.252.332.242.292.291.78%199,800
Mar 13, 20252.292.342.222.252.25-1.75%141,913
Mar 12, 20252.252.312.232.292.293.15%212,427
Mar 11, 20252.102.242.102.222.225.71%301,000
Mar 10, 20252.252.252.062.102.10-6.67%1,125,142
Mar 7, 20252.422.482.212.252.25-8.16%693,234
Mar 6, 20252.412.492.402.452.45-255,337
Mar 5, 20252.422.462.402.452.45-0.41%248,400
Mar 4, 20252.562.562.412.462.46-3.91%307,300
Mar 3, 20252.772.802.522.562.56-7.25%389,534
Feb 28, 20252.702.762.662.762.76-169,027
Feb 27, 20252.772.802.742.762.76-151,300
Feb 26, 20252.832.882.742.762.76-3.16%314,129
Feb 25, 20252.992.992.822.852.85-4.04%234,100
Feb 24, 20253.023.072.962.972.97-1.98%154,616
Feb 21, 20253.163.163.003.033.03-3.50%144,300
Feb 20, 20253.173.203.063.143.14-0.95%88,013
Feb 19, 20253.203.223.113.173.170.32%151,520
Feb 18, 20252.983.162.933.163.167.48%284,214
Feb 14, 20253.083.092.922.942.94-3.92%200,100
Feb 13, 20253.043.103.023.063.060.66%149,800
Feb 12, 20253.043.052.993.043.04-0.33%235,600
Feb 11, 20253.093.123.033.053.05-0.33%156,600
Feb 10, 20252.963.072.923.063.064.44%310,343
Feb 7, 20252.852.942.852.932.931.03%279,226
Feb 6, 20252.972.982.862.902.90-2.36%235,405