My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX:ESI)

2.500 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 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 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%)
Sep 02, 2025 2.230 2.290 2.190 2.280 87,341 +0.06(+2.70%)
Aug 29, 2025 2.220 0 +0.00(+0.00%)
Aug 28, 2025 2.240 2.240 2.180 2.220 39,433 +0.02(+0.91%)
Aug 27, 2025 2.180 2.230 2.150 2.200 62,771 +0.03(+1.38%)
Aug 26, 2025 2.180 2.200 2.140 2.170 72,446 -0.05(-2.25%)
Aug 25, 2025 2.200 2.220 2.170 2.220 45,400 +0.04(+1.83%)
Aug 22, 2025 2.090 2.200 2.090 2.180 161,115 +0.07(+3.32%)
Aug 21, 2025 2.060 2.130 2.060 2.110 80,322 +0.03(+1.44%)
Aug 20, 2025 2.060 2.080 2.050 2.080 68,281 +0.03(+1.46%)
Aug 19, 2025 2.070 2.120 2.050 2.050 76,921 -0.06(-2.84%)
Aug 18, 2025 2.080 2.120 2.020 2.110 63,340 +0.05(+2.43%)
Aug 15, 2025 2.070 2.070 2.040 2.060 85,603 +0.01(+0.49%)
Aug 14, 2025 2.110 2.110 2.050 2.050 130,889 -0.04(-1.91%)
Aug 13, 2025 2.060 2.120 2.060 2.090 63,035 +0.02(+0.97%)
Aug 12, 2025 2.120 2.180 2.070 2.070 267,022 -0.06(-2.82%)
Aug 11, 2025 2.050 2.150 2.050 2.130 244,263 +0.08(+3.90%)
Aug 08, 2025 2.150 2.150 2.000 2.050 459,512 -0.15(-6.82%)
Aug 07, 2025 2.210 2.210 2.170 2.200 72,390 +0.04(+1.85%)
Aug 06, 2025 2.260 2.260 2.150 2.160 88,639 -0.05(-2.26%)
Aug 05, 2025 2.120 2.240 2.120 2.210 72,695 +0.02(+0.91%)
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 following
Privacy Policy and Terms Of Service.