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 Svcs Inc (TSX:ESI)

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 3.580 3.740 3.550 3.570 363,096 +0.07(+2.00%)
Mar 13, 2026 3.550 3.570 3.470 3.500 214,118 -0.03(-0.85%)
Mar 12, 2026 3.540 3.630 3.500 3.530 288,659 +0.06(+1.73%)
Mar 11, 2026 3.410 3.530 3.410 3.470 129,944 +0.04(+1.17%)
Mar 10, 2026 3.420 3.510 3.360 3.430 113,240 -0.03(-0.87%)
Mar 09, 2026 3.440 3.600 3.360 3.460 334,712 +0.02(+0.58%)
Mar 06, 2026 3.700 3.700 3.400 3.440 497,929 -0.23(-6.27%)
Mar 05, 2026 3.570 3.690 3.550 3.670 329,638 +0.07(+1.94%)
Mar 04, 2026 3.590 3.690 3.550 3.600 175,200 +0.00(+0.00%)
Mar 03, 2026 3.840 3.840 3.570 3.600 345,409 -0.24(-6.25%)
Mar 02, 2026 3.780 3.900 3.700 3.840 825,415 +0.22(+6.08%)
Feb 27, 2026 3.520 3.620 3.510 3.620 164,647 +0.02(+0.56%)
Feb 26, 2026 3.460 3.630 3.460 3.600 147,047 +0.08(+2.27%)
Feb 25, 2026 3.590 3.600 3.490 3.520 223,722 -0.02(-0.56%)
Feb 24, 2026 3.370 3.540 3.350 3.540 236,944 +0.17(+5.04%)
Feb 23, 2026 3.500 3.690 3.350 3.370 234,950 -0.11(-3.16%)
Feb 20, 2026 3.690 3.690 3.470 3.480 197,204 -0.21(-5.69%)
Feb 19, 2026 3.700 3.750 3.630 3.690 291,886 -0.03(-0.81%)
Feb 18, 2026 3.710 3.750 3.680 3.720 152,619 +0.07(+1.92%)
Feb 17, 2026 3.730 3.810 3.590 3.650 427,305 -0.08(-2.14%)
Feb 13, 2026 3.730 0 +0.41(+12.35%)
Feb 12, 2026 3.450 3.450 3.250 3.320 193,898 -0.13(-3.77%)
Feb 11, 2026 3.370 3.480 3.330 3.450 168,670 +0.08(+2.37%)
Feb 10, 2026 3.450 3.480 3.340 3.370 126,592 -0.07(-2.03%)
Feb 09, 2026 3.350 3.520 3.320 3.440 587,444 +0.14(+4.24%)
Feb 06, 2026 3.050 3.300 3.050 3.300 191,659 +0.18(+5.77%)
Feb 05, 2026 3.140 3.250 3.060 3.120 128,248 -0.13(-4.00%)
Feb 04, 2026 3.250 3.290 3.150 3.250 160,384 +0.01(+0.31%)
Feb 03, 2026 3.190 3.280 3.170 3.240 265,627 +0.09(+2.86%)
Feb 02, 2026 3.050 3.180 3.050 3.150 232,600 +0.01(+0.32%)
Jan 30, 2026 3.180 3.230 3.090 3.140 115,806 -0.06(-1.88%)
Jan 29, 2026 3.240 3.290 3.160 3.200 118,877 -0.01(-0.31%)
Jan 28, 2026 3.260 3.310 3.190 3.210 310,502 -0.03(-0.93%)
Jan 27, 2026 3.320 3.340 3.230 3.240 219,483 -0.08(-2.41%)
Jan 26, 2026 3.180 3.350 3.180 3.320 320,528 +0.15(+4.73%)
Jan 23, 2026 3.170 3.250 3.140 3.170 101,578 +0.00(+0.00%)
Jan 22, 2026 3.180 3.190 3.110 3.170 124,542 +0.03(+0.96%)
Jan 21, 2026 2.940 3.170 2.920 3.140 446,940 +0.22(+7.53%)
Jan 20, 2026 2.990 3.000 2.920 2.920 93,997 +0.00(+0.00%)
Jan 19, 2026 3.050 3.050 2.900 2.920 122,845 -0.11(-3.63%)
Jan 16, 2026 2.880 3.050 2.870 3.030 441,789 +0.19(+6.69%)
Jan 15, 2026 2.790 2.880 2.710 2.840 264,718 +0.03(+1.07%)
Jan 14, 2026 2.810 2.860 2.800 2.810 180,338 +0.03(+1.08%)
Jan 13, 2026 2.750 2.880 2.740 2.780 150,404 +0.06(+2.21%)
Jan 12, 2026 2.670 2.720 2.670 2.720 171,556 +0.04(+1.49%)
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%)
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.