• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ensign Energy Services Inc (TSX:ESI)

    2.550 +0.080 (+3.24%)
    Streaming Delayed Price Updated: 1:32 PM EST, Nov 11, 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.