Ensign Energy Services Inc. (ESI.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESI.TO Historical Return
If you invested $1000 in Ensign Energy Services Inc. (ESI.TO) 10 years ago, it would be worth $836.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,928.18, while $1000 invested 1 year ago would be worth $1,579.19. This corresponds to total returns of -16.31%, 92.82%, 57.92%, respectively, with annualized returns of -1.76%, 14.03%, 57.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESI.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.5 | 3.49 | 3.49 | 3.56 | 3.42 | 180,420 |
| July 30, 2026 | 3.44 | 3.49 | 3.49 | 3.5 | 3.42 | 71,920 |
| July 29, 2026 | 3.55 | 3.45 | 3.45 | 3.59 | 3.34 | 467,253 |
| July 28, 2026 | 3.59 | 3.48 | 3.48 | 3.59 | 3.43 | 255,989 |
| July 27, 2026 | 3.85 | 3.6 | 3.6 | 3.87 | 3.55 | 242,731 |
| July 23, 2026 | 3.74 | 3.9 | 3.9 | 3.98 | 3.74 | 443,792 |
| July 22, 2026 | 3.75 | 3.71 | 3.71 | 3.84 | 3.69 | 264,109 |
| July 21, 2026 | 3.59 | 3.68 | 3.68 | 3.69 | 3.55 | 194,693 |
| July 20, 2026 | 3.49 | 3.52 | 3.52 | 3.58 | 3.4 | 234,335 |
| July 17, 2026 | 3.39 | 3.41 | 3.41 | 3.47 | 3.33 | 143,644 |
| July 16, 2026 | 3.38 | 3.42 | 3.42 | 3.44 | 3.32 | 156,780 |
| July 15, 2026 | 3.39 | 3.35 | 3.35 | 3.42 | 3.25 | 174,427 |
| July 14, 2026 | 3.5 | 3.41 | 3.41 | 3.54 | 3.37 | 215,498 |
| July 13, 2026 | 3.44 | 3.45 | 3.45 | 3.49 | 3.4 | 205,922 |
| July 10, 2026 | 3.41 | 3.38 | 3.38 | 3.48 | 3.35 | 164,806 |
| July 09, 2026 | 3.42 | 3.39 | 3.39 | 3.45 | 3.32 | 109,523 |
| July 08, 2026 | 3.26 | 3.43 | 3.43 | 3.43 | 3.26 | 221,260 |
| July 07, 2026 | 3.29 | 3.24 | 3.24 | 3.29 | 3.14 | 244,486 |
| July 06, 2026 | 3.24 | 3.15 | 3.15 | 3.3 | 3.14 | 224,324 |
| July 03, 2026 | 3.24 | 3.28 | 3.28 | 3.31 | 3.24 | 53,177 |
| July 02, 2026 | 3.32 | 3.26 | 3.26 | 3.33 | 3.2 | 156,840 |
| June 30, 2026 | 3.26 | 3.32 | 3.32 | 3.36 | 3.21 | 165,265 |
| June 29, 2026 | 3.28 | 3.21 | 3.21 | 3.3 | 3.17 | 166,083 |
| June 26, 2026 | 3.31 | 3.24 | 3.24 | 3.32 | 3.2 | 181,960 |
| June 25, 2026 | 3.3 | 3.32 | 3.32 | 3.37 | 3.28 | 98,126 |
| June 24, 2026 | 3.48 | 3.31 | 3.31 | 3.5 | 3.28 | 326,654 |
| June 23, 2026 | 3.55 | 3.48 | 3.48 | 3.56 | 3.47 | 220,593 |
| June 22, 2026 | 3.53 | 3.57 | 3.57 | 3.6 | 3.48 | 196,203 |
| June 19, 2026 | 3.48 | 3.6 | 3.6 | 3.62 | 3.48 | 188,870 |
| June 18, 2026 | 3.59 | 3.47 | 3.47 | 3.59 | 3.37 | 291,214 |
| June 17, 2026 | 3.64 | 3.56 | 3.56 | 3.7 | 3.55 | 184,187 |
| June 16, 2026 | 3.77 | 3.63 | 3.63 | 3.79 | 3.56 | 448,932 |
| June 15, 2026 | 3.79 | 3.83 | 3.83 | 3.89 | 3.71 | 306,163 |
| June 12, 2026 | 3.94 | 3.91 | 3.91 | 4.24 | 3.9 | 123,703 |
| June 11, 2026 | 4.09 | 3.99 | 3.99 | 4.11 | 3.92 | 116,682 |
| June 10, 2026 | 4.01 | 4.03 | 4.03 | 4.15 | 4.01 | 145,906 |
| June 09, 2026 | 4.15 | 4.08 | 4.08 | 4.16 | 3.97 | 242,510 |
| June 08, 2026 | 4.03 | 4.15 | 4.15 | 4.21 | 4.03 | 212,261 |
| June 05, 2026 | 4.21 | 3.98 | 3.98 | 4.21 | 3.96 | 0 |
| June 04, 2026 | 4.2 | 4.27 | 4.27 | 4.33 | 4.12 | 260,437 |
| June 03, 2026 | 4.24 | 4.22 | 4.22 | 4.38 | 4.18 | 260,904 |
| June 02, 2026 | 4.26 | 4.2 | 4.2 | 4.3 | 4.16 | 254,748 |
| June 01, 2026 | 4.22 | 4.23 | 4.23 | 4.4 | 4.19 | 453,467 |
| May 29, 2026 | 4.18 | 4.19 | 4.19 | 4.22 | 4.09 | 224,205 |
| May 28, 2026 | 4.12 | 4.2 | 4.2 | 4.32 | 4.12 | 269,274 |
| May 27, 2026 | 4.26 | 4.09 | 4.09 | 4.31 | 4.04 | 442,329 |
| May 26, 2026 | 4.2 | 4.29 | 4.29 | 4.32 | 4.2 | 220,502 |
| May 25, 2026 | 4.41 | 4.18 | 4.18 | 4.45 | 4.18 | 354,779 |
| May 22, 2026 | 4.45 | 4.51 | 4.51 | 4.53 | 4.41 | 287,840 |
| May 21, 2026 | 4.61 | 4.51 | 4.51 | 4.68 | 4.47 | 249,853 |
| May 20, 2026 | 4.7 | 4.57 | 4.57 | 4.81 | 4.54 | 353,789 |
| May 19, 2026 | 4.66 | 4.74 | 4.74 | 4.97 | 4.66 | 814,433 |
| May 15, 2026 | 4.32 | 4.45 | 4.45 | 4.46 | 4.28 | 564,546 |
| May 14, 2026 | 4.25 | 4.29 | 4.29 | 4.32 | 4.2 | 322,732 |
| May 13, 2026 | 4.34 | 4.2 | 4.2 | 4.35 | 4.2 | 308,577 |
| May 12, 2026 | 4.12 | 4.36 | 4.36 | 4.4 | 4.12 | 1.12M |
| May 11, 2026 | 3.91 | 4.11 | 4.11 | 4.17 | 3.91 | 922,472 |
| May 08, 2026 | 3.74 | 3.84 | 3.84 | 3.94 | 3.74 | 260,862 |
| May 07, 2026 | 3.6 | 3.71 | 3.71 | 3.78 | 3.34 | 1.49M |
| May 06, 2026 | 3.95 | 3.89 | 3.89 | 3.99 | 3.87 | 506,691 |
AD
