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 $851.06 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,658.99, while $1000 invested 1 year ago would be worth $1,551.72. This corresponds to total returns of -14.89%, 65.9%, 55.17%, respectively, with annualized returns of -1.6%, 10.65%, 55.17%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
