Ensign Energy Services Inc. (TSX:ESI)
Canada · Delayed Price · Currency is CAD 3.280
+0.020 (0.61%)
Jul 3, 2026, 4:00 PM EST
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.24 | 3.29 | 3.24 | 3.26 | - | - | 14,290 |
| Jul 2, 2026 | 3.32 | 3.33 | 3.20 | 3.26 | 3.26 | -1.81% | 156,840 |
| Jun 30, 2026 | 3.26 | 3.36 | 3.21 | 3.32 | 3.32 | 3.43% | 165,265 |
| Jun 29, 2026 | 3.28 | 3.30 | 3.17 | 3.21 | 3.21 | -0.93% | 166,083 |
| Jun 26, 2026 | 3.31 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 181,960 |
| Jun 25, 2026 | 3.30 | 3.37 | 3.28 | 3.32 | 3.32 | 0.30% | 98,126 |
| Jun 24, 2026 | 3.48 | 3.50 | 3.28 | 3.31 | 3.31 | -4.89% | 326,654 |
| Jun 23, 2026 | 3.55 | 3.56 | 3.47 | 3.48 | 3.48 | -2.52% | 220,593 |
| Jun 22, 2026 | 3.53 | 3.60 | 3.48 | 3.57 | 3.57 | -0.83% | 196,203 |
| Jun 19, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | 3.75% | 188,870 |
| Jun 18, 2026 | 3.59 | 3.59 | 3.37 | 3.47 | 3.47 | -2.53% | 291,214 |
| Jun 17, 2026 | 3.64 | 3.70 | 3.55 | 3.56 | 3.56 | -1.93% | 184,187 |
| Jun 16, 2026 | 3.77 | 3.79 | 3.56 | 3.63 | 3.63 | -5.22% | 448,932 |
| Jun 15, 2026 | 3.79 | 3.89 | 3.71 | 3.83 | 3.83 | -2.05% | 306,163 |
| Jun 12, 2026 | 3.94 | 4.24 | 3.90 | 3.91 | 3.91 | -2.01% | 123,703 |
| Jun 11, 2026 | 4.09 | 4.11 | 3.92 | 3.99 | 3.99 | -0.99% | 116,682 |
| Jun 10, 2026 | 4.01 | 4.15 | 4.01 | 4.03 | 4.03 | -1.23% | 145,906 |
| Jun 9, 2026 | 4.15 | 4.16 | 3.97 | 4.08 | 4.08 | -1.69% | 242,510 |
| Jun 8, 2026 | 4.03 | 4.21 | 4.03 | 4.15 | 4.15 | 4.27% | 212,261 |
| Jun 5, 2026 | 4.21 | 4.21 | 3.96 | 3.98 | 3.98 | -6.79% | 335,900 |
| Jun 4, 2026 | 4.20 | 4.33 | 4.12 | 4.27 | 4.27 | 1.18% | 260,437 |
| Jun 3, 2026 | 4.24 | 4.38 | 4.18 | 4.22 | 4.22 | 0.48% | 261,201 |
| Jun 2, 2026 | 4.26 | 4.30 | 4.16 | 4.20 | 4.20 | -0.71% | 254,748 |
| Jun 1, 2026 | 4.22 | 4.40 | 4.19 | 4.23 | 4.23 | 0.95% | 453,467 |
| May 29, 2026 | 4.18 | 4.22 | 4.09 | 4.19 | 4.19 | -0.24% | 224,205 |
| May 28, 2026 | 4.12 | 4.32 | 4.12 | 4.20 | 4.20 | 2.69% | 269,274 |
| May 27, 2026 | 4.26 | 4.31 | 4.04 | 4.09 | 4.09 | -4.66% | 442,329 |
| May 26, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.63% | 220,502 |
| May 25, 2026 | 4.41 | 4.45 | 4.18 | 4.18 | 4.18 | -7.32% | 354,779 |
| May 22, 2026 | 4.45 | 4.53 | 4.41 | 4.51 | 4.51 | - | 287,840 |
| May 21, 2026 | 4.61 | 4.68 | 4.47 | 4.51 | 4.51 | -1.31% | 249,853 |
| 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 |