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 $832.26 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,250, while $1000 invested 1 year ago would be worth $1,775.23. This corresponds to total returns of -16.77%, 125%, 77.52%, respectively, with annualized returns of -1.82%, 17.62%, 77.52%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.78 | 3.87 | 3.87 | 3.88 | 3.75 | 227,940 |
| September 10, 2026 | 3.84 | 3.78 | 3.78 | 3.9 | 3.71 | 248,696 |
| September 09, 2026 | 3.81 | 3.79 | 3.79 | 3.94 | 3.75 | 335,124 |
| September 08, 2026 | 3.79 | 3.8 | 3.8 | 3.91 | 3.75 | 368,195 |
| September 04, 2026 | 3.73 | 3.74 | 3.74 | 3.86 | 3.64 | 212,276 |
| September 03, 2026 | 3.85 | 3.8 | 3.8 | 3.9 | 3.73 | 211,869 |
| September 02, 2026 | 3.85 | 3.85 | 3.85 | 3.9 | 3.71 | 220,533 |
| September 01, 2026 | 3.74 | 3.8 | 3.8 | 3.82 | 3.67 | 333,781 |
| August 31, 2026 | 3.57 | 3.7 | 3.7 | 3.75 | 3.57 | 252,181 |
| August 28, 2026 | 3.58 | 3.59 | 3.59 | 3.65 | 3.54 | 330,680 |
| August 27, 2026 | 3.43 | 3.59 | 3.59 | 3.6 | 3.4 | 289,980 |
| August 26, 2026 | 3.41 | 3.44 | 3.44 | 3.49 | 3.39 | 147,964 |
| August 25, 2026 | 3.51 | 3.41 | 3.41 | 3.54 | 3.41 | 146,858 |
| August 24, 2026 | 3.7 | 3.56 | 3.56 | 3.74 | 3.53 | 295,975 |
| August 21, 2026 | 3.6 | 3.71 | 3.71 | 3.78 | 3.59 | 249,877 |
| August 20, 2026 | 3.63 | 3.62 | 3.62 | 3.7 | 3.51 | 255,708 |
| August 19, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| August 18, 2026 | 3.67 | 3.59 | 3.59 | 3.7 | 3.58 | 119,245 |
| August 17, 2026 | 3.64 | 3.67 | 3.67 | 3.73 | 3.5 | 269,036 |
| August 14, 2026 | 3.53 | 3.63 | 3.63 | 3.66 | 3.46 | 195,370 |
| August 13, 2026 | 3.57 | 3.54 | 3.54 | 3.69 | 3.54 | 239,608 |
| August 12, 2026 | 3.61 | 3.61 | 3.61 | 3.65 | 3.56 | 0 |
| August 11, 2026 | 3.39 | 3.54 | 3.54 | 3.58 | 3.39 | 0 |
| August 10, 2026 | 3.25 | 3.41 | 3.41 | 3.43 | 3.14 | 557,755 |
| August 07, 2026 | 3.4 | 3.21 | 3.21 | 3.5 | 3.18 | 613,932 |
| August 06, 2026 | 3.42 | 3.5 | 3.5 | 3.54 | 3.42 | 170,204 |
| August 05, 2026 | 3.48 | 3.42 | 3.42 | 3.5 | 3.4 | 119,628 |
| August 04, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.32 | 172,730 |
| 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 |
AD
