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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.5	2.5	2.5	2.52	2.42	88,600
October 14, 2025	2.44	2.46	2.46	2.51	2.42	171,300
October 10, 2025	2.54	2.4	2.4	2.54	2.38	201,916
October 09, 2025	2.53	2.55	2.55	2.62	2.53	121,605
October 08, 2025	2.59	2.6	2.6	2.65	2.58	73,100
October 07, 2025	2.6	2.62	2.62	2.62	2.57	208,701
October 06, 2025	2.68	2.57	2.57	2.7	2.55	218,500
October 03, 2025	2.64	2.68	2.68	2.74	2.63	203,339
October 02, 2025	2.6	2.64	2.64	2.68	2.6	120,300
October 01, 2025	2.47	2.57	2.57	2.6	2.46	146,800
September 30, 2025	2.47	2.46	2.46	2.48	2.43	88,800
September 29, 2025	2.46	2.49	2.49	2.53	2.42	335,619
September 26, 2025	2.44	2.45	2.45	2.46	2.42	278,700
September 25, 2025	2.49	2.42	2.42	2.49	2.41	55,500
September 24, 2025	2.5	2.48	2.48	2.57	2.44	155,130
September 23, 2025	2.38	2.46	2.46	2.53	2.34	272,616
September 22, 2025	2.34	2.36	2.36	2.38	2.3	123,300
September 19, 2025	2.34	2.34	2.34	2.36	2.28	212,200
September 18, 2025	2.36	2.32	2.32	2.36	2.29	73,039
September 17, 2025	2.29	2.33	2.33	2.35	2.29	144,098
September 16, 2025	2.37	2.31	2.31	2.38	2.29	157,615
September 15, 2025	2.23	2.37	2.37	2.38	2.23	333,202
September 12, 2025	2.18	2.23	2.23	2.25	2.16	228,900
September 11, 2025	2.2	2.18	2.18	2.21	2.16	142,800

Ensign Energy Services Inc. (ESI.TO) TSX