Ensign Energy Services Inc. (TSX:ESI)
Canada · Delayed Price · Currency is CAD 3.830
-0.080 (-2.05%)
Apr 30, 2026, 4:00 PM EST
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 3.42 | 3.51 | 3.36 | 3.43 | 3.43 | -0.87% | 113,240 |
| Mar 9, 2026 | 3.44 | 3.60 | 3.36 | 3.46 | 3.46 | 0.58% | 334,712 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.40 | 3.44 | 3.44 | -6.27% | 497,929 |
| Mar 5, 2026 | 3.57 | 3.69 | 3.55 | 3.67 | 3.67 | 1.94% | 329,638 |
| Mar 4, 2026 | 3.59 | 3.69 | 3.55 | 3.60 | 3.60 | - | 175,200 |
| Mar 3, 2026 | 3.84 | 3.84 | 3.57 | 3.60 | 3.60 | -6.25% | 345,409 |
| Mar 2, 2026 | 3.78 | 3.90 | 3.70 | 3.84 | 3.84 | 6.08% | 825,415 |
| Feb 27, 2026 | 3.52 | 3.62 | 3.51 | 3.62 | 3.62 | 0.56% | 164,647 |
| Feb 26, 2026 | 3.46 | 3.63 | 3.46 | 3.60 | 3.60 | 2.27% | 147,047 |
| Feb 25, 2026 | 3.59 | 3.60 | 3.49 | 3.52 | 3.52 | -0.56% | 223,722 |
| Feb 24, 2026 | 3.37 | 3.54 | 3.35 | 3.54 | 3.54 | 5.04% | 236,944 |
| Feb 23, 2026 | 3.50 | 3.69 | 3.35 | 3.37 | 3.37 | -3.16% | 234,950 |
| Feb 20, 2026 | 3.69 | 3.69 | 3.47 | 3.48 | 3.48 | -5.69% | 197,204 |
| Feb 19, 2026 | 3.70 | 3.75 | 3.63 | 3.69 | 3.69 | -0.81% | 291,886 |