Skip to main content

Ensign Energy Services Inc (TSX: ESI )

2.170 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.97 17.16 16.82 16.97 347,157 -0.06(-0.35%)
May 30, 2013 16.71 17.09 16.68 17.03 163,677 +0.38(+2.28%)
May 29, 2013 16.43 16.70 16.43 16.65 209,877 +0.14(+0.85%)
May 28, 2013 16.68 16.70 16.50 16.51 203,092 -0.18(-1.08%)
May 27, 2013 16.40 16.69 16.40 16.69 24,395 +0.24(+1.46%)
May 24, 2013 16.42 16.55 16.42 16.45 159,144 -0.03(-0.18%)
May 23, 2013 16.39 16.53 16.35 16.48 310,220 +0.00(+0.00%)
May 22, 2013 16.44 16.58 16.38 16.48 136,791 +0.04(+0.24%)
May 21, 2013 16.33 16.60 16.29 16.44 125,715 +0.06(+0.37%)
May 17, 2013 25.08 16.38 16.38 16.38 1,978,200 +0.14(+0.86%)
May 16, 2013 16.07 16.28 16.07 16.24 83,696 +0.12(+0.74%)
May 15, 2013 16.12 16.17 15.97 16.12 162,249 -0.01(-0.06%)
May 13, 2013 16.19 16.24 16.01 16.13 149,915 +0.03(+0.19%)
May 10, 2013 15.76 16.17 15.75 16.10 210,213 +0.42(+2.68%)
May 09, 2013 15.49 15.77 15.49 15.68 166,637 +0.17(+1.10%)
May 08, 2013 15.54 15.70 15.46 15.51 356,612 -0.07(-0.45%)
May 07, 2013 15.83 15.94 15.19 15.58 311,947 -0.26(-1.64%)
May 06, 2013 16.41 16.67 15.80 15.84 238,571 -0.88(-5.26%)
May 03, 2013 16.54 16.96 16.54 16.72 220,030 +0.24(+1.46%)
May 02, 2013 16.50 16.61 16.43 16.48 243,413 +0.03(+0.18%)
May 01, 2013 16.90 17.00 16.34 16.45 362,671 -0.51(-3.01%)
Apr 30, 2013 16.93 17.00 16.86 16.96 199,884 +0.11(+0.65%)
Apr 29, 2013 16.99 17.02 16.82 16.85 111,936 -0.06(-0.35%)
Apr 26, 2013 17.04 17.12 16.80 16.91 88,326 -0.19(-1.11%)
Apr 25, 2013 16.87 17.25 16.87 17.10 156,819 +0.11(+0.65%)
Apr 24, 2013 17.09 17.09 16.81 16.99 250,495 -0.01(-0.06%)
Apr 23, 2013 16.93 17.10 16.85 17.00 855,916 -0.01(-0.06%)
Apr 22, 2013 16.99 17.07 16.76 17.01 154,926 +0.05(+0.29%)
Apr 19, 2013 16.96 17.10 16.74 16.96 264,107 +0.10(+0.59%)
Apr 18, 2013 16.59 16.87 16.42 16.86 212,039 +0.32(+1.93%)
Apr 17, 2013 16.80 16.80 16.32 16.54 142,813 -0.33(-1.96%)
Apr 16, 2013 16.88 17.31 16.78 16.87 307,862 +0.06(+0.36%)
Apr 15, 2013 16.80 16.93 16.75 16.81 383,532 -0.23(-1.35%)
Apr 12, 2013 17.25 17.25 16.81 17.04 390,806 -0.24(-1.39%)
Apr 11, 2013 17.30 17.32 16.85 17.28 212,456 -0.03(-0.17%)
Apr 10, 2013 17.14 17.45 16.96 17.31 142,824 +0.27(+1.58%)
Apr 09, 2013 16.71 17.06 16.58 17.04 214,776 +0.24(+1.43%)
Apr 08, 2013 16.81 16.83 16.61 16.80 305,227 -0.01(-0.06%)
Apr 05, 2013 16.86 17.01 16.52 16.81 265,106 -0.19(-1.12%)
Apr 04, 2013 17.01 17.10 16.87 17.00 819,191 -0.06(-0.35%)
Apr 03, 2013 17.16 17.22 16.86 17.06 378,596 -0.14(-0.81%)
Apr 02, 2013 17.12 17.24 17.11 17.20 78,230 +0.02(+0.12%)
Apr 01, 2013 17.37 17.37 17.08 17.18 79,669 -0.14(-0.81%)
Mar 28, 2013 14.00 17.32 17.32 17.32 409,200 -0.03(-0.17%)
Mar 27, 2013 17.12 17.40 17.12 17.35 228,023 +0.09(+0.52%)
Mar 26, 2013 17.19 17.26 17.05 17.26 73,103 +0.10(+0.58%)
Mar 25, 2013 16.88 17.20 16.88 17.16 159,171 +0.08(+0.47%)
Mar 22, 2013 17.25 17.35 16.94 17.08 111,347 -0.18(-1.04%)
Mar 21, 2013 17.13 17.32 17.13 17.26 111,822 +0.17(+0.99%)
Mar 20, 2013 17.42 17.44 16.99 17.09 468,208 -0.31(-1.78%)
Mar 19, 2013 17.53 17.60 17.13 17.40 468,678 -0.15(-0.85%)
Mar 18, 2013 17.30 17.65 16.94 17.55 303,636 +0.24(+1.39%)
Mar 15, 2013 17.02 17.73 17.01 17.31 730,108 +0.22(+1.29%)
Mar 14, 2013 17.26 17.32 17.00 17.09 279,906 -0.19(-1.10%)
Mar 13, 2013 17.67 17.67 17.12 17.28 257,547 -0.27(-1.54%)
Mar 12, 2013 17.39 17.70 17.30 17.55 199,460 +0.08(+0.46%)
Mar 11, 2013 17.51 17.53 17.39 17.47 140,150 -0.04(-0.23%)
Mar 08, 2013 17.75 17.75 17.18 17.51 145,356 -0.14(-0.79%)
Mar 07, 2013 17.40 17.75 17.40 17.65 135,694 +0.20(+1.15%)
Mar 06, 2013 17.12 17.50 17.12 17.45 266,392 +0.44(+2.59%)
Mar 05, 2013 16.98 17.17 16.84 17.01 111,616 +0.19(+1.13%)
Mar 04, 2013 17.27 17.27 16.60 16.82 123,477 -0.47(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.