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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.45	2.46	2.46	2.47	2.4	74,400
November 20, 2025	2.49	2.45	2.45	2.57	2.44	91,600
November 19, 2025	2.5	2.49	2.49	2.5	2.45	28,200
November 18, 2025	2.46	2.53	2.53	2.55	2.43	170,834
November 17, 2025	2.51	2.5	2.5	2.55	2.48	87,700
November 14, 2025	2.4	2.54	2.54	2.55	2.4	98,249
November 13, 2025	2.51	2.44	2.44	2.53	2.38	207,837
November 12, 2025	2.59	2.53	2.53	2.59	2.5	104,202
November 11, 2025	2.49	2.55	2.55	2.58	2.47	375,200
November 10, 2025	2.45	2.47	2.47	2.52	2.43	195,044
November 07, 2025	2.45	2.42	2.42	2.45	2.35	124,418
November 06, 2025	2.49	2.41	2.41	2.49	2.41	110,739
November 05, 2025	2.48	2.46	2.46	2.53	2.45	41,700
November 04, 2025	2.58	2.47	2.47	2.58	2.46	94,612
November 03, 2025	2.54	2.58	2.58	2.6	2.53	88,600
October 31, 2025	2.58	2.57	2.57	2.63	2.54	67,700
October 30, 2025	2.55	2.55	2.55	2.63	2.54	60,431
October 29, 2025	2.61	2.57	2.57	2.65	2.56	29,519
October 28, 2025	2.54	2.66	2.66	2.68	2.53	328,300
October 27, 2025	2.63	2.62	2.62	2.66	2.47	142,224
October 24, 2025	2.7	2.62	2.62	2.7	2.6	81,557
October 23, 2025	2.57	2.65	2.65	2.67	2.57	206,424
October 22, 2025	2.48	2.54	2.54	2.55	2.44	108,200
October 21, 2025	2.4	2.45	2.45	2.46	2.39	33,325
October 20, 2025	2.34	2.43	2.43	2.48	2.34	70,042
October 17, 2025	2.38	2.35	2.35	2.42	2.3	94,435
October 16, 2025	2.48	2.41	2.41	2.51	2.39	131,200

Ensign Energy Services Inc. (ESI.TO) TSX