Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.290
-0.090 (-3.78%)
Mar 28, 2025, 4:00 PM EST

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.362.382.292.292.29-3.78%122,985
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
Feb 5, 20252.953.062.932.972.97-0.34%140,700
Feb 4, 20252.923.012.832.982.982.41%279,500
Feb 3, 20252.433.022.432.912.91-7.91%558,200
Jan 31, 20253.173.213.143.163.16-2.47%221,000
Jan 30, 20253.253.283.173.243.240.31%217,447
Jan 29, 20253.123.253.093.233.232.22%582,333
Jan 28, 20253.103.173.053.163.161.94%365,000
Jan 27, 20253.253.363.103.103.10-7.74%479,000
Jan 24, 20253.273.363.273.363.36-0.59%383,200
Jan 23, 20253.263.403.223.383.382.74%362,100
Jan 22, 20253.233.293.233.293.290.92%168,000
Jan 21, 20253.353.353.163.263.26-1.81%200,200
Jan 20, 20253.263.403.263.323.320.30%165,240
Jan 17, 20253.353.383.293.313.31-0.90%165,244