ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ensign Energy Services Inc (TSX:ESI)

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 2.700 2.700 2.630 2.680 70,282 +0.07(+2.68%)
Jan 08, 2026 2.520 2.680 2.510 2.610 105,725 +0.06(+2.35%)
Jan 07, 2026 2.580 2.590 2.480 2.550 198,873 -0.03(-1.16%)
Jan 06, 2026 2.800 2.800 2.580 2.580 121,322 -0.24(-8.51%)
Jan 05, 2026 2.720 2.900 2.720 2.820 826,531 +0.14(+5.22%)
Jan 02, 2026 2.540 2.690 2.540 2.680 155,653 +0.14(+5.51%)
Dec 31, 2025 2.540 0 +0.00(+0.00%)
Dec 30, 2025 2.500 2.560 2.500 2.540 100,935 +0.07(+2.83%)
Dec 29, 2025 2.410 2.490 2.410 2.470 79,252 +0.02(+0.82%)
Dec 24, 2025 2.450 0 -0.04(-1.61%)
Dec 23, 2025 2.380 2.520 2.380 2.490 123,918 +0.10(+4.18%)
Dec 22, 2025 2.380 2.470 2.380 2.390 93,878 +0.02(+0.84%)
Dec 19, 2025 2.370 2.420 2.370 2.370 103,697 -0.01(-0.42%)
Dec 18, 2025 2.360 2.410 2.350 2.380 122,178 -0.01(-0.42%)
Dec 17, 2025 2.300 2.400 2.300 2.390 97,509 +0.05(+2.14%)
Dec 16, 2025 2.470 2.470 2.310 2.340 275,255 -0.13(-5.26%)
Dec 15, 2025 2.600 2.650 2.460 2.470 330,488 -0.18(-6.79%)
Dec 12, 2025 2.660 2.680 2.600 2.650 144,815 -0.06(-2.21%)
Dec 11, 2025 2.730 2.730 2.680 2.710 64,385 -0.06(-2.17%)
Dec 10, 2025 2.750 2.780 2.650 2.770 101,970 +0.02(+0.73%)
Dec 09, 2025 2.760 2.820 2.740 2.750 41,340 -0.05(-1.79%)
Dec 08, 2025 2.820 2.840 2.780 2.800 63,729 -0.04(-1.41%)
Dec 05, 2025 2.850 2.880 2.820 2.840 116,294 +0.02(+0.71%)
Dec 04, 2025 2.820 2.860 2.800 2.820 193,267 +0.04(+1.44%)
Dec 03, 2025 2.690 2.820 2.690 2.780 265,111 +0.05(+1.83%)
Dec 02, 2025 2.640 2.770 2.640 2.730 161,285 +0.02(+0.74%)
Dec 01, 2025 2.630 2.710 2.590 2.710 230,101 +0.05(+1.88%)
Nov 28, 2025 2.580 2.690 2.580 2.660 206,025 +0.10(+3.91%)
Nov 27, 2025 2.480 2.570 2.480 2.560 35,745 +0.03(+1.19%)
Nov 26, 2025 2.490 2.570 2.480 2.530 119,927 +0.04(+1.61%)
Nov 25, 2025 2.420 2.490 2.390 2.490 60,827 +0.06(+2.47%)
Nov 24, 2025 2.470 2.470 2.410 2.430 81,450 -0.03(-1.22%)
Nov 21, 2025 2.450 2.470 2.400 2.460 74,390 +0.01(+0.41%)
Nov 20, 2025 2.490 2.570 2.440 2.450 91,565 -0.04(-1.61%)
Nov 19, 2025 2.500 2.500 2.450 2.490 28,177 -0.04(-1.58%)
Nov 18, 2025 2.460 2.550 2.430 2.530 170,834 +0.03(+1.20%)
Nov 17, 2025 2.510 2.550 2.480 2.500 87,663 -0.04(-1.57%)
Nov 14, 2025 2.400 2.550 2.400 2.540 98,249 +0.10(+4.10%)
Nov 13, 2025 2.510 2.530 2.380 2.440 207,837 -0.09(-3.56%)
Nov 12, 2025 2.590 2.590 2.500 2.530 104,202 -0.02(-0.78%)
Nov 11, 2025 2.490 2.580 2.470 2.550 375,186 +0.08(+3.24%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.