Ensign Energy Services Inc. (TSX:ESI)
Canada · Delayed Price · Currency is CAD 3.630
+0.080 (2.25%)
Sep 24, 2026, 3:48 PM EST
Ensign Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.60 | 3.69 | 3.50 | 3.62 | - | 1.97% | 128,459 |
| 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 |
| Aug 21, 2026 | 3.60 | 3.78 | 3.59 | 3.71 | 3.71 | 2.49% | 249,877 |
| Aug 20, 2026 | 3.63 | 3.70 | 3.51 | 3.62 | 3.62 | 0.56% | 255,708 |
| Aug 19, 2026 | 3.58 | 3.69 | 3.58 | 3.60 | 3.60 | 0.28% | 167,410 |
| Aug 18, 2026 | 3.67 | 3.70 | 3.58 | 3.59 | 3.59 | -2.18% | 119,245 |
| Aug 17, 2026 | 3.64 | 3.73 | 3.50 | 3.67 | 3.67 | 1.10% | 269,036 |
| Aug 14, 2026 | 3.53 | 3.66 | 3.46 | 3.63 | 3.63 | 2.54% | 195,370 |
| Aug 13, 2026 | 3.57 | 3.69 | 3.54 | 3.54 | 3.54 | -1.94% | 239,608 |
| Aug 12, 2026 | 3.58 | 3.65 | 3.56 | 3.61 | 3.61 | 1.98% | 154,137 |
| Aug 11, 2026 | 3.39 | 3.58 | 3.39 | 3.54 | 3.54 | 3.81% | 442,020 |
| Aug 10, 2026 | 3.25 | 3.43 | 3.14 | 3.41 | 3.41 | 6.23% | 557,755 |
| Aug 7, 2026 | 3.40 | 3.50 | 3.18 | 3.21 | 3.21 | -8.29% | 613,932 |
| Aug 6, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | 2.34% | 170,204 |
| Aug 5, 2026 | 3.48 | 3.50 | 3.40 | 3.42 | 3.42 | -1.44% | 119,628 |
| Aug 4, 2026 | 3.54 | 3.54 | 3.32 | 3.47 | 3.47 | -0.57% | 172,730 |
| Jul 31, 2026 | 3.50 | 3.56 | 3.42 | 3.49 | 3.49 | - | 180,420 |
| Jul 30, 2026 | 3.44 | 3.50 | 3.42 | 3.49 | 3.49 | 1.16% | 71,920 |
| Jul 29, 2026 | 3.55 | 3.59 | 3.34 | 3.45 | 3.45 | -0.86% | 467,253 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.43 | 3.48 | 3.48 | -3.33% | 255,989 |
| Jul 27, 2026 | 3.85 | 3.87 | 3.55 | 3.60 | 3.60 | -8.86% | 242,731 |
| Jul 24, 2026 | 3.91 | 4.10 | 3.91 | 3.95 | 3.95 | 1.28% | 342,461 |
| Jul 23, 2026 | 3.74 | 3.98 | 3.74 | 3.90 | 3.90 | 5.12% | 443,792 |
| Jul 22, 2026 | 3.75 | 3.84 | 3.69 | 3.71 | 3.71 | 0.82% | 264,009 |
| Jul 21, 2026 | 3.59 | 3.69 | 3.55 | 3.68 | 3.68 | 4.55% | 194,693 |
| Jul 20, 2026 | 3.49 | 3.58 | 3.40 | 3.52 | 3.52 | 3.23% | 234,335 |
| Jul 17, 2026 | 3.39 | 3.47 | 3.33 | 3.41 | 3.41 | -0.29% | 143,644 |
| Jul 16, 2026 | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | 2.09% | 156,780 |
| Jul 15, 2026 | 3.39 | 3.42 | 3.25 | 3.35 | 3.35 | -1.76% | 174,528 |