Ensign Energy Services Inc. (TSX:ESI)
Canada · Delayed Price · Currency is CAD 4.540
-0.030 (-0.66%)
May 21, 2026, 1:09 PM EST
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.61 | 4.68 | 4.54 | 4.56 | - | -0.22% | 70,523 |
| May 20, 2026 | 4.70 | 4.81 | 4.54 | 4.57 | 4.57 | -3.59% | 353,789 |
| May 19, 2026 | 4.66 | 4.97 | 4.66 | 4.74 | 4.74 | 6.52% | 814,433 |
| May 15, 2026 | 4.32 | 4.46 | 4.28 | 4.45 | 4.45 | 3.73% | 564,546 |
| May 14, 2026 | 4.25 | 4.32 | 4.20 | 4.29 | 4.29 | 2.14% | 322,939 |
| May 13, 2026 | 4.34 | 4.35 | 4.20 | 4.20 | 4.20 | -3.67% | 308,695 |
| May 12, 2026 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 6.08% | 1,124,286 |
| May 11, 2026 | 3.91 | 4.17 | 3.91 | 4.11 | 4.11 | 7.03% | 922,472 |
| May 8, 2026 | 3.74 | 3.94 | 3.74 | 3.84 | 3.84 | 3.50% | 260,862 |
| May 7, 2026 | 3.60 | 3.78 | 3.34 | 3.71 | 3.71 | -4.63% | 1,492,388 |
| May 6, 2026 | 3.95 | 3.99 | 3.87 | 3.89 | 3.89 | -3.95% | 506,691 |
| May 5, 2026 | 3.97 | 4.09 | 3.89 | 4.05 | 4.05 | 2.27% | 331,351 |
| May 4, 2026 | 3.93 | 4.01 | 3.84 | 3.96 | 3.96 | 0.25% | 277,712 |
| May 1, 2026 | 3.80 | 4.00 | 3.76 | 3.95 | 3.95 | 3.13% | 663,806 |
| Apr 30, 2026 | 3.90 | 3.91 | 3.75 | 3.83 | 3.83 | -2.05% | 268,799 |
| Apr 29, 2026 | 3.86 | 3.92 | 3.78 | 3.91 | 3.91 | 1.82% | 417,807 |
| Apr 28, 2026 | 3.86 | 3.89 | 3.77 | 3.84 | 3.84 | -0.26% | 233,489 |
| Apr 27, 2026 | 3.80 | 3.90 | 3.77 | 3.85 | 3.85 | 0.52% | 402,724 |
| Apr 24, 2026 | 3.60 | 3.83 | 3.60 | 3.83 | 3.83 | 4.08% | 626,185 |
| Apr 23, 2026 | 3.53 | 3.68 | 3.53 | 3.68 | 3.68 | 3.66% | 137,794 |
| Apr 22, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 5.97% | 254,836 |
| Apr 21, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 2.13% | 255,534 |
| Apr 20, 2026 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | 0.92% | 160,975 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.16 | 3.25 | 3.25 | -4.13% | 583,865 |
| Apr 16, 2026 | 3.40 | 3.47 | 3.34 | 3.39 | 3.39 | 0.89% | 254,481 |
| Apr 15, 2026 | 3.39 | 3.42 | 3.29 | 3.36 | 3.36 | -1.18% | 237,222 |
| Apr 14, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -2.02% | 227,766 |
| Apr 13, 2026 | 3.51 | 3.60 | 3.42 | 3.47 | 3.47 | 0.29% | 208,641 |
| Apr 10, 2026 | 3.55 | 3.55 | 3.43 | 3.46 | 3.46 | -1.98% | 198,225 |
| Apr 9, 2026 | 3.64 | 3.66 | 3.44 | 3.53 | 3.53 | -1.94% | 214,622 |
| Apr 8, 2026 | 3.39 | 3.61 | 3.37 | 3.60 | 3.60 | -1.10% | 424,707 |
| Apr 7, 2026 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 1.96% | 426,078 |
| Apr 6, 2026 | 3.54 | 3.65 | 3.46 | 3.57 | 3.57 | 1.42% | 540,503 |
| Apr 2, 2026 | 3.41 | 3.61 | 3.41 | 3.52 | 3.52 | 4.76% | 421,173 |
| Apr 1, 2026 | 3.58 | 3.69 | 3.36 | 3.36 | 3.36 | -7.44% | 468,673 |
| Mar 31, 2026 | 3.67 | 3.76 | 3.50 | 3.63 | 3.63 | -0.27% | 434,378 |
| Mar 30, 2026 | 3.76 | 3.80 | 3.59 | 3.64 | 3.64 | -2.41% | 444,540 |
| Mar 27, 2026 | 3.72 | 3.80 | 3.70 | 3.73 | 3.73 | -0.27% | 260,106 |
| Mar 26, 2026 | 3.64 | 3.79 | 3.60 | 3.74 | 3.74 | 2.19% | 250,641 |
| Mar 25, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -3.17% | 268,772 |
| Mar 24, 2026 | 3.75 | 3.85 | 3.72 | 3.78 | 3.78 | 1.61% | 425,516 |
| Mar 23, 2026 | 3.58 | 3.74 | 3.54 | 3.72 | 3.72 | 2.20% | 220,032 |
| Mar 20, 2026 | 3.71 | 3.83 | 3.57 | 3.64 | 3.64 | -2.93% | 241,515 |
| Mar 19, 2026 | 3.69 | 3.85 | 3.61 | 3.75 | 3.75 | 0.54% | 292,634 |
| Mar 18, 2026 | 3.60 | 3.80 | 3.59 | 3.73 | 3.73 | 3.61% | 405,463 |
| Mar 17, 2026 | 3.56 | 3.71 | 3.56 | 3.60 | 3.60 | 0.84% | 356,149 |
| Mar 16, 2026 | 3.58 | 3.74 | 3.55 | 3.57 | 3.57 | 2.00% | 363,096 |
| Mar 13, 2026 | 3.55 | 3.57 | 3.47 | 3.50 | 3.50 | -0.85% | 214,118 |
| Mar 12, 2026 | 3.54 | 3.63 | 3.50 | 3.53 | 3.53 | 1.73% | 288,659 |
| Mar 11, 2026 | 3.41 | 3.53 | 3.41 | 3.47 | 3.47 | 1.17% | 129,944 |