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

Ensign Energy Services Inc (TSX: ESI )

2.860 -0.020 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.880 2.890 2.760 2.860 302,286 -0.02(-0.69%)
Oct 17, 2024 2.840 2.890 2.840 2.880 73,723 +0.01(+0.35%)
Oct 16, 2024 2.820 2.900 2.820 2.870 203,185 +0.03(+1.06%)
Oct 15, 2024 2.830 2.950 2.810 2.840 419,408 -0.16(-5.33%)
Oct 11, 2024 3.000 0 +0.18(+6.38%)
Oct 10, 2024 2.630 2.820 2.630 2.820 671,049 +0.16(+6.02%)
Oct 09, 2024 2.560 2.670 2.550 2.660 537,940 +0.09(+3.50%)
Oct 08, 2024 2.580 2.580 2.480 2.570 214,140 -0.04(-1.53%)
Oct 07, 2024 2.590 2.620 2.540 2.610 129,754 +0.00(+0.00%)
Oct 04, 2024 2.650 2.650 2.580 2.610 165,443 -0.02(-0.76%)
Oct 03, 2024 2.580 2.660 2.580 2.630 133,392 +0.04(+1.54%)
Oct 02, 2024 2.640 2.640 2.560 2.590 122,758 -0.01(-0.38%)
Oct 01, 2024 2.660 2.680 2.590 2.600 80,695 -0.05(-1.89%)
Sep 30, 2024 2.640 2.670 2.600 2.650 64,979 +0.01(+0.38%)
Sep 27, 2024 2.580 2.670 2.570 2.640 164,707 +0.06(+2.33%)
Sep 26, 2024 2.600 2.620 2.520 2.580 279,881 -0.05(-1.90%)
Sep 25, 2024 2.640 2.660 2.570 2.630 164,141 -0.03(-1.13%)
Sep 24, 2024 2.670 2.680 2.650 2.660 171,817 +0.03(+1.14%)
Sep 23, 2024 2.640 2.710 2.590 2.630 145,501 +0.02(+0.77%)
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%)
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.