Ensign Energy Services Inc. - ESI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.69	3.48	3.48	3.69	3.47	197,204
February 19, 2026	3.7	3.69	3.69	3.75	3.63	291,900
February 18, 2026	3.71	3.72	3.72	3.75	3.68	152,619
February 17, 2026	3.73	3.65	3.65	3.81	3.59	427,305
February 13, 2026	3.42	3.73	3.73	3.79	3.36	626,700
February 12, 2026	3.45	3.32	3.32	3.45	3.25	193,900
February 11, 2026	3.37	3.45	3.45	3.48	3.33	168,700
February 10, 2026	3.45	3.37	3.37	3.48	3.34	126,600
February 09, 2026	3.35	3.44	3.44	3.52	3.32	587,444
February 06, 2026	3.05	3.3	3.3	3.3	3.05	191,700
February 05, 2026	3.14	3.12	3.12	3.25	3.06	128,248
February 04, 2026	3.25	3.25	3.25	3.29	3.15	160,400
February 03, 2026	3.19	3.24	3.24	3.28	3.17	265,627
February 02, 2026	3.05	3.15	3.15	3.18	3.05	232,600
January 30, 2026	3.18	3.15	3.15	3.23	3.09	115,806
January 29, 2026	3.24	3.2	3.2	3.29	3.16	118,821
January 28, 2026	3.26	3.21	3.21	3.31	3.19	310,502
January 27, 2026	3.32	3.24	3.24	3.34	3.23	219,500
January 26, 2026	3.18	3.32	3.32	3.35	3.18	320,528
January 23, 2026	3.17	3.17	3.17	3.25	3.14	101,600
January 22, 2026	3.18	3.17	3.17	3.19	3.11	124,542
January 21, 2026	2.94	3.14	3.14	3.17	2.92	446,940
January 20, 2026	2.99	2.92	2.92	3	2.92	94,000
January 19, 2026	3.05	2.92	2.92	3.05	2.9	122,845
January 16, 2026	2.88	3.03	3.03	3.05	2.87	441,800
January 15, 2026	2.79	2.84	2.84	2.88	2.71	264,718
January 14, 2026	2.81	2.81	2.81	2.86	2.8	180,338
January 13, 2026	2.75	2.78	2.78	2.88	2.74	150,295
January 12, 2026	2.67	2.72	2.72	2.72	2.67	171,600
January 09, 2026	2.7	2.68	2.68	2.7	2.63	70,300
January 08, 2026	2.52	2.61	2.61	2.68	2.51	105,725
January 07, 2026	2.58	2.55	2.55	2.59	2.48	198,900
January 06, 2026	2.8	2.58	2.58	2.8	2.58	121,322
January 05, 2026	2.72	2.82	2.82	2.9	2.72	826,531
January 02, 2026	2.54	2.68	2.68	2.69	2.54	155,700
December 31, 2025	2.54	2.54	2.54	2.56	2.5	33,641
December 30, 2025	2.5	2.54	2.54	2.56	2.5	100,935
December 29, 2025	2.41	2.47	2.47	2.49	2.41	79,300
December 23, 2025	2.38	2.47	2.47	2.52	2.38	120,716
December 22, 2025	2.38	2.39	2.39	2.47	2.38	93,900
December 19, 2025	2.37	2.37	2.37	2.42	2.37	103,700
December 18, 2025	2.36	2.38	2.38	2.41	2.35	122,200
December 17, 2025	2.3	2.39	2.39	2.4	2.3	97,509
December 16, 2025	2.47	2.34	2.34	2.47	2.31	275,300
December 15, 2025	2.6	2.47	2.47	2.65	2.46	330,500
December 12, 2025	2.66	2.65	2.65	2.68	2.6	144,815
December 11, 2025	2.73	2.71	2.71	2.73	2.68	64,400
December 10, 2025	2.75	2.77	2.77	2.78	2.65	102,000
December 09, 2025	2.76	2.75	2.75	2.82	2.74	41,340
December 08, 2025	2.82	2.8	2.8	2.84	2.78	63,729
December 05, 2025	2.85	2.84	2.84	2.88	2.82	116,300
December 04, 2025	2.82	2.82	2.82	2.86	2.8	193,088
December 03, 2025	2.69	2.78	2.78	2.82	2.69	265,111
December 02, 2025	2.64	2.73	2.73	2.77	2.64	161,300
December 01, 2025	2.63	2.71	2.71	2.71	2.59	230,101
November 28, 2025	2.58	2.66	2.66	2.69	2.58	206,025
November 27, 2025	2.48	2.56	2.56	2.57	2.48	35,745
November 26, 2025	2.49	2.53	2.53	2.57	2.48	119,927
November 25, 2025	2.42	2.49	2.49	2.49	2.39	60,827
November 24, 2025	2.47	2.43	2.43	2.47	2.41	81,500

Ensign Energy Services Inc. (ESI.TO) TSX