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)

2.430 -0.030 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.