Ensign Energy Services Inc. (TSX:ESI)
Canada · Delayed Price · Currency is CAD 4.160
-0.020 (-0.48%)
Nov 3, 2026, 4:00 PM EST
Ensign Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.16 | 4.33 | 4.11 | 4.16 | 4.16 | -0.48% | 296,685 |
| Nov 2, 2026 | 4.42 | 4.49 | 4.17 | 4.18 | 4.18 | -7.52% | 523,263 |
| Oct 30, 2026 | 4.53 | 4.57 | 4.45 | 4.52 | 4.52 | -1.31% | 252,531 |
| Oct 29, 2026 | 4.57 | 4.65 | 4.52 | 4.58 | 4.58 | 0.66% | 442,969 |
| Oct 28, 2026 | 4.42 | 4.61 | 4.42 | 4.55 | 4.55 | 2.25% | 450,496 |
| Oct 27, 2026 | 4.35 | 4.45 | 4.32 | 4.45 | 4.45 | 3.49% | 486,709 |
| Oct 26, 2026 | 4.20 | 4.39 | 4.17 | 4.30 | 4.30 | 2.38% | 792,202 |
| Oct 23, 2026 | 4.09 | 4.30 | 4.09 | 4.20 | 4.20 | 2.44% | 464,837 |
| Oct 22, 2026 | 4.25 | 4.25 | 3.96 | 4.10 | 4.10 | -3.76% | 684,446 |
| Oct 21, 2026 | 4.21 | 4.26 | 4.07 | 4.26 | 4.26 | 0.95% | 510,352 |
| Oct 20, 2026 | 4.00 | 4.29 | 3.97 | 4.22 | 4.22 | 6.57% | 942,056 |
| Oct 19, 2026 | 3.85 | 3.99 | 3.84 | 3.96 | 3.96 | 2.33% | 289,030 |
| Oct 16, 2026 | 3.72 | 3.87 | 3.65 | 3.87 | 3.87 | 4.03% | 225,728 |
| Oct 15, 2026 | 3.71 | 3.78 | 3.59 | 3.72 | 3.72 | - | 175,272 |
| Oct 14, 2026 | 3.89 | 3.89 | 3.70 | 3.72 | 3.72 | -3.38% | 215,371 |
| Oct 13, 2026 | 3.69 | 3.85 | 3.65 | 3.85 | 3.85 | 4.90% | 495,301 |
| Oct 9, 2026 | 3.59 | 3.72 | 3.59 | 3.67 | 3.67 | 1.10% | 257,095 |
| Oct 8, 2026 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | 0.55% | 95,247 |
| Oct 7, 2026 | 3.61 | 3.67 | 3.53 | 3.61 | 3.61 | -0.28% | 113,921 |
| Oct 6, 2026 | 3.58 | 3.73 | 3.46 | 3.62 | 3.62 | 1.12% | 213,823 |
| Oct 5, 2026 | 3.48 | 3.69 | 3.44 | 3.58 | 3.58 | 1.70% | 498,795 |
| Oct 2, 2026 | 3.49 | 3.54 | 3.42 | 3.52 | 3.52 | -1.12% | 227,294 |
| Oct 1, 2026 | 3.41 | 3.59 | 3.41 | 3.56 | 3.56 | 4.71% | 324,295 |
| Sep 30, 2026 | 3.45 | 3.50 | 3.38 | 3.40 | 3.40 | -2.02% | 263,957 |
| Sep 29, 2026 | 3.48 | 3.50 | 3.39 | 3.47 | 3.47 | -0.86% | 277,134 |
| Sep 28, 2026 | 3.60 | 3.63 | 3.49 | 3.50 | 3.50 | -1.41% | 408,757 |
| Sep 25, 2026 | 3.57 | 3.60 | 3.50 | 3.55 | 3.55 | -2.47% | 253,920 |
| Sep 24, 2026 | 3.60 | 3.69 | 3.50 | 3.64 | 3.64 | 2.54% | 163,745 |
| Sep 23, 2026 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | -3.53% | 364,693 |
| Sep 22, 2026 | 3.69 | 3.77 | 3.62 | 3.68 | 3.68 | -1.34% | 361,898 |
| Sep 21, 2026 | 3.75 | 3.88 | 3.65 | 3.73 | 3.73 | -1.32% | 333,943 |
| Sep 18, 2026 | 3.81 | 3.82 | 3.75 | 3.78 | 3.78 | -0.79% | 306,030 |
| Sep 17, 2026 | 3.88 | 3.99 | 3.79 | 3.81 | 3.81 | -2.81% | 228,872 |
| Sep 16, 2026 | 3.92 | 3.97 | 3.87 | 3.92 | 3.92 | - | 294,999 |
| Sep 15, 2026 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | 0.77% | 139,730 |
| Sep 14, 2026 | 3.93 | 3.94 | 3.79 | 3.89 | 3.89 | 0.52% | 270,780 |
| Sep 11, 2026 | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | 2.38% | 231,240 |
| Sep 10, 2026 | 3.84 | 3.90 | 3.71 | 3.78 | 3.78 | -0.26% | 248,696 |
| Sep 9, 2026 | 3.81 | 3.94 | 3.75 | 3.79 | 3.79 | -0.26% | 335,124 |
| Sep 8, 2026 | 3.79 | 3.91 | 3.75 | 3.80 | 3.80 | 1.60% | 368,195 |
| Sep 4, 2026 | 3.73 | 3.86 | 3.64 | 3.74 | 3.74 | -1.58% | 212,276 |
| Sep 3, 2026 | 3.85 | 3.90 | 3.73 | 3.80 | 3.80 | -1.30% | 211,869 |
| Sep 2, 2026 | 3.85 | 3.90 | 3.71 | 3.85 | 3.85 | 1.32% | 220,533 |
| Sep 1, 2026 | 3.74 | 3.82 | 3.67 | 3.80 | 3.80 | 2.70% | 333,781 |
| Aug 31, 2026 | 3.57 | 3.75 | 3.57 | 3.70 | 3.70 | 3.06% | 252,181 |
| Aug 28, 2026 | 3.58 | 3.65 | 3.54 | 3.59 | 3.59 | - | 330,680 |
| Aug 27, 2026 | 3.43 | 3.60 | 3.40 | 3.59 | 3.59 | 4.36% | 289,980 |
| Aug 26, 2026 | 3.41 | 3.49 | 3.39 | 3.44 | 3.44 | 0.88% | 147,964 |
| Aug 25, 2026 | 3.51 | 3.54 | 3.41 | 3.41 | 3.41 | -4.21% | 146,858 |
| Aug 24, 2026 | 3.70 | 3.74 | 3.53 | 3.56 | 3.56 | -4.04% | 295,975 |