Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.610 -0.070 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 2.680 2.680 2.560 2.610 326,169 -0.07(-2.61%)
Sep 19, 2024 2.660 2.700 2.660 2.680 63,673 +0.02(+0.75%)
Sep 18, 2024 2.640 2.710 2.620 2.660 251,939 +0.01(+0.38%)
Sep 17, 2024 2.630 2.650 2.600 2.650 185,884 +0.06(+2.32%)
Sep 16, 2024 2.560 2.620 2.560 2.590 205,272 +0.04(+1.57%)
Sep 13, 2024 2.570 2.600 2.540 2.550 127,330 +0.02(+0.79%)
Sep 12, 2024 2.530 2.590 2.520 2.530 202,262 -0.02(-0.78%)
Sep 11, 2024 2.540 2.590 2.470 2.550 144,712 +0.04(+1.59%)
Sep 10, 2024 2.560 2.560 2.450 2.510 365,586 -0.05(-1.95%)
Sep 09, 2024 2.410 2.600 2.410 2.560 507,405 +0.15(+6.22%)
Sep 06, 2024 2.460 2.470 2.370 2.410 365,304 -0.03(-1.23%)
Sep 05, 2024 2.460 2.470 2.400 2.440 206,024 +0.01(+0.41%)
Sep 04, 2024 2.460 2.490 2.420 2.430 207,961 -0.02(-0.82%)
Sep 03, 2024 2.520 2.520 2.430 2.450 346,642 -0.08(-3.16%)
Aug 30, 2024 2.530 0 +0.01(+0.40%)
Aug 29, 2024 2.470 2.530 2.440 2.520 166,141 +0.07(+2.86%)
Aug 28, 2024 2.420 2.460 2.410 2.450 79,583 -0.01(-0.41%)
Aug 27, 2024 2.510 2.510 2.450 2.460 140,262 -0.05(-1.99%)
Aug 26, 2024 2.510 2.540 2.480 2.510 148,969 +0.02(+0.80%)
Aug 23, 2024 2.460 2.500 2.450 2.490 113,313 +0.07(+2.89%)
Aug 22, 2024 2.500 2.510 2.420 2.420 119,577 -0.07(-2.81%)
Aug 21, 2024 2.510 2.510 2.460 2.490 360,852 +0.00(+0.00%)
Aug 20, 2024 2.480 2.510 2.450 2.490 222,574 +0.00(+0.00%)
Aug 19, 2024 2.420 2.500 2.420 2.490 138,188 +0.05(+2.05%)
Aug 16, 2024 2.500 2.500 2.420 2.440 159,523 -0.06(-2.40%)
Aug 15, 2024 2.460 2.540 2.460 2.500 122,617 +0.07(+2.88%)
Aug 14, 2024 2.440 2.490 2.430 2.430 240,193 -0.01(-0.41%)
Aug 13, 2024 2.400 2.450 2.380 2.440 313,158 +0.05(+2.09%)
Aug 12, 2024 2.310 2.420 2.310 2.390 373,194 +0.09(+3.91%)
Aug 09, 2024 2.330 2.330 2.270 2.300 122,192 -0.02(-0.86%)
Aug 08, 2024 2.250 2.340 2.240 2.320 135,345 +0.09(+4.04%)
Aug 07, 2024 2.290 2.370 2.220 2.230 312,402 -0.04(-1.76%)
Aug 06, 2024 2.270 2.310 2.250 2.270 1,852,739 -0.09(-3.81%)
Aug 02, 2024 2.360 0 -0.17(-6.72%)
Aug 01, 2024 2.560 2.570 2.470 2.530 252,883 -0.04(-1.56%)
Jul 31, 2024 2.440 2.600 2.420 2.570 597,429 +0.18(+7.53%)
Jul 30, 2024 2.440 2.450 2.370 2.390 98,592 -0.03(-1.24%)
Jul 29, 2024 2.470 2.470 2.400 2.420 199,915 -0.05(-2.02%)
Jul 26, 2024 2.470 2.470 2.410 2.470 114,024 +0.02(+0.82%)
Jul 25, 2024 2.420 2.460 2.400 2.450 107,832 +0.03(+1.24%)
Jul 24, 2024 2.430 2.460 2.400 2.420 93,601 +0.02(+0.83%)
Jul 23, 2024 2.400 2.440 2.370 2.400 100,336 -0.05(-2.04%)
Jul 22, 2024 2.420 2.480 2.340 2.450 191,275 +0.03(+1.24%)
Jul 19, 2024 2.570 2.590 2.420 2.420 196,769 -0.19(-7.28%)
Jul 18, 2024 2.550 2.650 2.480 2.610 182,032 +0.07(+2.76%)
Jul 17, 2024 2.530 2.640 2.530 2.540 301,964 -0.04(-1.55%)
Jul 16, 2024 2.500 2.610 2.460 2.580 306,511 +0.06(+2.38%)
Jul 15, 2024 2.330 2.540 2.330 2.520 621,704 +0.20(+8.62%)
Jul 12, 2024 2.230 2.340 2.230 2.320 269,354 +0.08(+3.57%)
Jul 11, 2024 2.250 2.320 2.220 2.240 105,113 +0.03(+1.36%)
Jul 10, 2024 2.230 2.260 2.180 2.210 117,863 +0.00(+0.00%)
Jul 09, 2024 2.210 2.250 2.190 2.210 97,906 -0.01(-0.45%)
Jul 08, 2024 2.230 2.250 2.200 2.220 66,302 -0.03(-1.33%)
Jul 05, 2024 2.330 2.330 2.230 2.250 36,521 -0.06(-2.60%)
Jul 04, 2024 2.290 2.340 2.290 2.310 37,397 +0.02(+0.87%)
Jul 03, 2024 2.260 2.320 2.260 2.290 48,089 +0.01(+0.44%)
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.