Ensign Energy Services Inc. (TSX:ESI)
Canada
· Delayed Price · Currency is CAD 2.270
+0.110 (5.09%)
Jun 6, 2025, 4:00 PM EDT
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.15 | 2.22 | 2.15 | 2.20 | 2.20 | 1.85% | 41,250 |
| Jun 5, 2025 | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | 0.47% | 93,200 |
| Jun 4, 2025 | 2.16 | 2.20 | 2.11 | 2.15 | 2.15 | 0.94% | 277,600 |
| Jun 3, 2025 | 2.02 | 2.15 | 2.02 | 2.13 | 2.13 | 5.45% | 162,700 |
| Jun 2, 2025 | 2.02 | 2.06 | 1.98 | 2.02 | 2.02 | 1.51% | 100,536 |
| May 30, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 55,200 |
| May 29, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 2.04% | 106,900 |
| May 28, 2025 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | - | 104,603 |
| May 27, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | - | 137,825 |
| May 26, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | - | 78,722 |
| May 23, 2025 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 4.26% | 182,312 |
| May 22, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 113,403 |
| May 21, 2025 | 1.94 | 1.99 | 1.90 | 1.90 | 1.90 | -3.06% | 147,628 |
| May 20, 2025 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -2.49% | 113,401 |
| May 16, 2025 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 44,303 |
| May 15, 2025 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -3.40% | 125,900 |
| May 14, 2025 | 2.13 | 2.16 | 2.05 | 2.06 | 2.06 | -5.07% | 131,300 |
| May 13, 2025 | 2.24 | 2.24 | 2.07 | 2.17 | 2.17 | 2.84% | 283,307 |
| May 12, 2025 | 2.06 | 2.17 | 1.98 | 2.11 | 2.11 | 11.05% | 332,500 |
| May 9, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 181,900 |
| May 8, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.75% | 151,805 |
| May 7, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 155,320 |
| May 6, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 47,640 |
| May 5, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.07% | 86,700 |
| May 2, 2025 | 1.90 | 1.93 | 1.82 | 1.87 | 1.87 | 1.08% | 98,700 |
| May 1, 2025 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 2.78% | 69,815 |
| Apr 30, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -3.23% | 113,037 |
| Apr 29, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -3.12% | 104,300 |
| Apr 28, 2025 | 1.95 | 1.99 | 1.89 | 1.92 | 1.92 | -3.03% | 78,200 |
| Apr 25, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 126,800 |
| Apr 24, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 3.17% | 65,645 |
| Apr 23, 2025 | 1.93 | 1.98 | 1.89 | 1.89 | 1.89 | -0.53% | 193,228 |
| Apr 22, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 1.60% | 47,211 |
| Apr 21, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -2.60% | 111,105 |
| Apr 17, 2025 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 0.52% | 198,732 |
| Apr 16, 2025 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | 0.53% | 176,512 |
| Apr 15, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | -2.06% | 189,633 |
| Apr 14, 2025 | 1.97 | 2.03 | 1.88 | 1.94 | 1.94 | 3.19% | 338,000 |
| Apr 11, 2025 | 1.92 | 1.92 | 1.80 | 1.88 | 1.88 | - | 242,803 |
| Apr 10, 2025 | 2.09 | 2.09 | 1.87 | 1.88 | 1.88 | -8.74% | 224,900 |
| Apr 9, 2025 | 1.86 | 2.09 | 1.73 | 2.06 | 2.06 | 15.08% | 255,400 |
| Apr 8, 2025 | 2.03 | 2.03 | 1.76 | 1.79 | 1.79 | -7.73% | 433,600 |
| Apr 7, 2025 | 1.89 | 1.99 | 1.80 | 1.94 | 1.94 | -1.52% | 382,346 |
| Apr 4, 2025 | 2.07 | 2.09 | 1.86 | 1.97 | 1.97 | -7.94% | 835,127 |
| Apr 3, 2025 | 2.19 | 2.25 | 2.11 | 2.14 | 2.14 | -9.32% | 307,141 |
| Apr 2, 2025 | 2.32 | 2.37 | 2.29 | 2.36 | 2.36 | 0.85% | 88,400 |
| Apr 1, 2025 | 2.32 | 2.36 | 2.28 | 2.34 | 2.34 | 0.43% | 77,300 |
| Mar 31, 2025 | 2.30 | 2.37 | 2.20 | 2.33 | 2.33 | 1.75% | 193,849 |
| Mar 28, 2025 | 2.36 | 2.38 | 2.29 | 2.29 | 2.29 | -3.78% | 123,000 |
| Mar 27, 2025 | 2.36 | 2.39 | 2.32 | 2.38 | 2.38 | - | 94,319 |