Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 10, 2025	2.450	2.520	2.430	2.470	195,044	+0.05(+2.07%)
Nov 07, 2025	2.450	2.450	2.350	2.420	124,418	+0.01(+0.41%)
Nov 06, 2025	2.490	2.490	2.410	2.410	110,739	-0.05(-2.03%)
Nov 05, 2025	2.480	2.530	2.450	2.460	41,658	-0.01(-0.40%)
Nov 04, 2025	2.580	2.580	2.460	2.470	94,612	-0.11(-4.26%)
Nov 03, 2025	2.540	2.600	2.530	2.580	88,574	+0.01(+0.39%)
Oct 31, 2025	2.580	2.630	2.540	2.570	67,683	+0.02(+0.78%)
Oct 30, 2025	2.550	2.630	2.540	2.550	60,431	-0.02(-0.78%)
Oct 29, 2025	2.610	2.650	2.560	2.570	29,519	-0.09(-3.38%)
Oct 28, 2025	2.540	2.680	2.530	2.660	328,298	+0.04(+1.53%)
Oct 27, 2025	2.630	2.660	2.470	2.620	142,224	+0.00(+0.00%)
Oct 24, 2025	2.700	2.700	2.600	2.620	81,557	-0.03(-1.13%)
Oct 23, 2025	2.570	2.670	2.570	2.650	206,424	+0.11(+4.33%)
Oct 22, 2025	2.480	2.550	2.440	2.540	108,174	+0.09(+3.67%)
Oct 21, 2025	2.400	2.460	2.390	2.450	33,325	+0.02(+0.82%)
Oct 20, 2025	2.340	2.480	2.340	2.430	70,042	+0.08(+3.40%)
Oct 17, 2025	2.380	2.420	2.300	2.350	94,435	-0.06(-2.49%)
Oct 16, 2025	2.480	2.510	2.390	2.410	131,158	-0.09(-3.60%)
Oct 15, 2025	2.500	2.520	2.420	2.500	88,559	+0.04(+1.63%)
Oct 14, 2025	2.440	2.510	2.420	2.460	171,251	+0.06(+2.50%)
Oct 10, 2025				2.400	0	-0.15(-5.88%)
Oct 09, 2025	2.530	2.620	2.530	2.550	121,605	-0.05(-1.92%)
Oct 08, 2025	2.590	2.650	2.580	2.600	73,093	-0.02(-0.76%)
Oct 07, 2025	2.600	2.620	2.570	2.620	208,701	+0.05(+1.95%)
Oct 06, 2025	2.680	2.700	2.550	2.570	218,455	-0.11(-4.10%)
Oct 03, 2025	2.640	2.740	2.630	2.680	203,339	+0.04(+1.52%)
Oct 02, 2025	2.600	2.680	2.600	2.640	120,270	+0.07(+2.72%)
Oct 01, 2025	2.470	2.600	2.460	2.570	146,775	+0.11(+4.47%)
Sep 30, 2025	2.470	2.480	2.430	2.460	88,755	-0.03(-1.20%)
Sep 29, 2025	2.460	2.530	2.420	2.490	335,619	+0.04(+1.63%)
Sep 26, 2025	2.440	2.460	2.420	2.450	278,683	+0.03(+1.24%)
Sep 25, 2025	2.490	2.490	2.410	2.420	55,473	-0.06(-2.42%)
Sep 24, 2025	2.500	2.570	2.450	2.480	155,130	+0.02(+0.81%)
Sep 23, 2025	2.380	2.530	2.340	2.460	272,616	+0.10(+4.24%)
Sep 22, 2025	2.340	2.380	2.300	2.360	123,294	+0.02(+0.85%)
Sep 19, 2025	2.340	2.360	2.280	2.340	212,199	+0.02(+0.86%)
Sep 18, 2025	2.360	2.360	2.290	2.320	73,039	-0.01(-0.43%)
Sep 17, 2025	2.290	2.350	2.290	2.330	146,098	+0.02(+0.87%)
Sep 16, 2025	2.370	2.380	2.290	2.310	157,615	-0.06(-2.53%)
Sep 15, 2025	2.230	2.380	2.230	2.370	333,202	+0.14(+6.28%)
Sep 12, 2025	2.180	2.250	2.160	2.230	228,897	+0.05(+2.29%)
Sep 11, 2025	2.200	2.210	2.160	2.180	142,768	-0.02(-0.91%)
Sep 10, 2025	2.170	2.230	2.170	2.200	164,265	+0.04(+1.85%)
Sep 09, 2025	2.180	2.220	2.150	2.160	155,120	+0.00(+0.00%)
Sep 08, 2025	2.160	2.170	2.100	2.160	139,581	-0.01(-0.46%)
Sep 05, 2025	2.200	2.210	2.120	2.170	107,491	+0.00(+0.00%)
Sep 04, 2025	2.190	2.210	2.160	2.170	37,187	-0.03(-1.36%)
Sep 03, 2025	2.250	2.280	2.170	2.200	83,445	-0.08(-3.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Ensign Energy Services Inc (TSX:ESI)

Historical Prices

Popular Pages