Ensign Energy Services Inc. (ESI.TO) TSX

4.27

+0.04(+0.95%)

Updated at June 02 10:02AM

Currency In CAD

ESI.TO Historical Return

If you invested $1000 in Ensign Energy Services Inc. (ESI.TO) 10 years ago, it would be worth $997.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,746.75, while $1000 invested 1 year ago would be worth $2,094.06. This corresponds to total returns of -0.24%, 174.68%, 109.41%, respectively, with annualized returns of -0.02%, 22.38%, 109.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	3.97	4.05	4.05	4.09	3.89	331,351
May 04, 2026	3.93	3.96	3.96	4.01	3.84	277,712
May 01, 2026	3.8	3.95	3.95	4	3.76	663,806
April 30, 2026	3.9	3.83	3.83	3.91	3.75	268,799
April 29, 2026	3.86	3.91	3.91	3.92	3.78	417,807
April 28, 2026	3.86	3.84	3.84	3.89	3.77	233,489
April 27, 2026	3.8	3.85	3.85	3.9	3.77	402,724
April 24, 2026	3.6	3.83	3.83	3.83	3.6	626,185
April 23, 2026	3.53	3.68	3.68	3.68	3.53	137,794
April 22, 2026	3.39	3.55	3.55	3.55	3.39	254,836
April 21, 2026	3.3	3.35	3.35	3.39	3.3	255,534
April 20, 2026	3.29	3.28	3.28	3.32	3.26	160,975
April 17, 2026	3.32	3.25	3.25	3.32	3.16	583,865
April 16, 2026	3.4	3.39	3.39	3.47	3.34	254,481
April 15, 2026	3.39	3.36	3.36	3.42	3.29	237,222
April 14, 2026	3.46	3.4	3.4	3.46	3.36	227,766
April 13, 2026	3.51	3.47	3.47	3.6	3.42	208,641
April 10, 2026	3.55	3.46	3.46	3.55	3.43	198,225
April 09, 2026	3.64	3.53	3.53	3.66	3.44	214,622
April 08, 2026	3.39	3.6	3.6	3.61	3.37	424,707
April 07, 2026	3.56	3.64	3.64	3.72	3.56	426,100
April 06, 2026	3.54	3.57	3.57	3.65	3.46	540,503
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