Ensign Energy Services Inc. (ESI.TO) TSX
3.52
+0.16(+4.76%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
+0.16(+4.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.41 | 3.52 | 3.52 | 3.61 | 3.41 | 421,173 |
| April 01, 2026 | 3.58 | 3.36 | 3.36 | 3.69 | 3.36 | 468,673 |
| March 31, 2026 | 3.67 | 3.63 | 3.63 | 3.76 | 3.5 | 434,378 |
| March 30, 2026 | 3.76 | 3.64 | 3.64 | 3.8 | 3.59 | 444,540 |
| March 27, 2026 | 3.72 | 3.73 | 3.73 | 3.8 | 3.7 | 260,106 |
| March 26, 2026 | 3.64 | 3.74 | 3.74 | 3.79 | 3.6 | 250,641 |
| March 25, 2026 | 3.78 | 3.66 | 3.66 | 3.78 | 3.66 | 268,772 |
| March 24, 2026 | 3.75 | 3.78 | 3.78 | 3.85 | 3.72 | 425,516 |
| March 23, 2026 | 3.58 | 3.72 | 3.72 | 3.74 | 3.54 | 220,032 |
| March 20, 2026 | 3.71 | 3.64 | 3.64 | 3.83 | 3.57 | 241,515 |
| March 19, 2026 | 3.69 | 3.75 | 3.75 | 3.85 | 3.61 | 292,634 |
| March 18, 2026 | 3.6 | 3.73 | 3.73 | 3.8 | 3.59 | 405,463 |
| March 17, 2026 | 3.56 | 3.6 | 3.6 | 3.71 | 3.56 | 356,149 |
| March 16, 2026 | 3.58 | 3.57 | 3.57 | 3.74 | 3.55 | 363,096 |
| March 13, 2026 | 3.55 | 3.5 | 3.5 | 3.57 | 3.47 | 214,118 |
| March 12, 2026 | 3.54 | 3.53 | 3.53 | 3.63 | 3.5 | 288,659 |
| March 11, 2026 | 3.41 | 3.47 | 3.47 | 3.53 | 3.41 | 129,944 |
| March 10, 2026 | 3.42 | 3.43 | 3.43 | 3.51 | 3.36 | 113,240 |
| March 09, 2026 | 3.44 | 3.46 | 3.46 | 3.6 | 3.36 | 334,712 |
| March 06, 2026 | 3.7 | 3.44 | 3.44 | 3.7 | 3.4 | 497,929 |
| March 05, 2026 | 3.57 | 3.67 | 3.67 | 3.69 | 3.55 | 329,638 |
| March 04, 2026 | 3.59 | 3.6 | 3.6 | 3.69 | 3.55 | 174,961 |
| March 03, 2026 | 3.84 | 3.6 | 3.6 | 3.84 | 3.57 | 345,359 |
| March 02, 2026 | 3.78 | 3.84 | 3.84 | 3.9 | 3.7 | 825,415 |
| February 27, 2026 | 3.52 | 3.62 | 3.62 | 3.62 | 3.51 | 164,647 |
| February 26, 2026 | 3.46 | 3.6 | 3.6 | 3.63 | 3.46 | 147,047 |
| February 25, 2026 | 3.59 | 3.52 | 3.52 | 3.6 | 3.49 | 223,722 |
| February 24, 2026 | 3.37 | 3.54 | 3.54 | 3.54 | 3.35 | 236,944 |
| February 23, 2026 | 3.5 | 3.37 | 3.37 | 3.69 | 3.35 | 235,000 |
| February 20, 2026 | 3.69 | 3.48 | 0 | 3.69 | 3.47 | 197,204 |
| February 19, 2026 | 3.7 | 3.69 | 0 | 3.75 | 3.63 | 291,900 |
| February 18, 2026 | 3.71 | 3.72 | 0 | 3.75 | 3.68 | 152,619 |
| February 17, 2026 | 3.73 | 3.65 | 0 | 3.81 | 3.59 | 427,305 |
| February 13, 2026 | 3.42 | 3.73 | 0 | 3.79 | 3.36 | 626,700 |
| February 12, 2026 | 3.45 | 3.32 | 0 | 3.45 | 3.25 | 193,900 |
| February 11, 2026 | 3.37 | 3.45 | 0 | 3.48 | 3.33 | 168,700 |
| February 10, 2026 | 3.45 | 3.37 | 0 | 3.48 | 3.34 | 126,600 |
| February 09, 2026 | 3.35 | 3.44 | 0 | 3.52 | 3.32 | 587,444 |
| February 06, 2026 | 3.05 | 3.3 | 0 | 3.3 | 3.05 | 191,700 |
| February 05, 2026 | 3.14 | 3.12 | 0 | 3.25 | 3.06 | 128,248 |
| February 04, 2026 | 3.25 | 3.25 | 0 | 3.29 | 3.15 | 160,400 |
| February 03, 2026 | 3.19 | 3.24 | 0 | 3.28 | 3.17 | 265,627 |
| February 02, 2026 | 3.05 | 3.15 | 0 | 3.18 | 3.05 | 232,600 |
| January 30, 2026 | 3.18 | 3.15 | 0 | 3.23 | 3.09 | 115,806 |
| January 29, 2026 | 3.24 | 3.2 | 0 | 3.29 | 3.16 | 118,900 |
| January 28, 2026 | 3.26 | 3.21 | 0 | 3.31 | 3.19 | 310,502 |
| January 27, 2026 | 3.32 | 3.24 | 0 | 3.34 | 3.23 | 219,500 |
| January 26, 2026 | 3.18 | 3.32 | 0 | 3.35 | 3.18 | 320,528 |
| January 23, 2026 | 3.17 | 3.17 | 0 | 3.25 | 3.14 | 101,600 |
| January 22, 2026 | 3.18 | 3.17 | 0 | 3.19 | 3.11 | 124,542 |
| January 21, 2026 | 2.94 | 3.14 | 0 | 3.17 | 2.92 | 446,940 |
| January 20, 2026 | 2.99 | 2.92 | 0 | 3 | 2.92 | 94,000 |
| January 19, 2026 | 3.05 | 2.92 | 0 | 3.05 | 2.9 | 122,845 |
| January 16, 2026 | 2.88 | 3.03 | 0 | 3.05 | 2.87 | 441,800 |
| January 15, 2026 | 2.79 | 2.84 | 0 | 2.88 | 2.71 | 264,718 |
| January 14, 2026 | 2.81 | 2.81 | 0 | 2.86 | 2.8 | 180,338 |
| January 13, 2026 | 2.75 | 2.78 | 0 | 2.88 | 2.74 | 150,295 |
| January 12, 2026 | 2.67 | 2.72 | 0 | 2.72 | 2.67 | 171,600 |
| January 09, 2026 | 2.7 | 2.68 | 0 | 2.7 | 2.63 | 70,300 |
| January 08, 2026 | 2.52 | 2.61 | 0 | 2.68 | 2.51 | 105,725 |