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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	2.29	2.26	2.26	2.31	2.26	42,718
July 14, 2025	2.29	2.31	2.31	2.31	2.26	75,830
July 11, 2025	2.33	2.3	2.3	2.33	2.28	30,500
July 10, 2025	2.29	2.31	2.31	2.33	2.23	75,503
July 09, 2025	2.3	2.3	2.3	2.33	2.24	86,900
July 08, 2025	2.21	2.29	2.29	2.33	2.21	54,744
July 07, 2025	2.29	2.21	2.21	2.29	2.2	40,700
July 04, 2025	2.3	2.27	2.27	2.3	2.27	17,800
July 03, 2025	2.29	2.28	2.28	2.32	2.27	30,816
July 02, 2025	2.27	2.31	2.31	2.32	2.24	74,144
June 30, 2025	2.26	2.25	2.25	2.26	2.21	97,805
June 27, 2025	2.23	2.22	2.22	2.25	2.2	84,103
June 26, 2025	2.23	2.24	2.24	2.27	2.21	41,200
June 25, 2025	2.29	2.23	2.23	2.29	2.21	118,800
June 24, 2025	2.27	2.3	2.3	2.34	2.2	204,039
June 23, 2025	2.42	2.32	2.32	2.43	2.3	364,000
June 20, 2025	2.41	2.38	2.38	2.45	2.38	98,200
June 19, 2025	2.48	2.48	2.48	2.5	2.45	72,542
June 18, 2025	2.48	2.45	2.45	2.53	2.44	92,400
June 17, 2025	2.39	2.49	2.49	2.52	2.37	200,649
June 16, 2025	2.43	2.36	2.36	2.43	2.35	141,200
June 13, 2025	2.47	2.43	2.43	2.47	2.4	89,643
June 12, 2025	2.38	2.42	2.42	2.44	2.38	94,100
June 11, 2025	2.4	2.42	2.42	2.43	2.35	117,100
June 10, 2025	2.37	2.37	2.37	2.42	2.37	193,500
June 09, 2025	2.26	2.36	2.36	2.43	2.26	294,600
June 06, 2025	2.15	2.27	2.27	2.28	2.15	284,509
June 05, 2025	2.15	2.16	2.16	2.19	2.14	93,200
June 04, 2025	2.16	2.15	2.15	2.2	2.11	277,600
June 03, 2025	2.02	2.13	2.13	2.15	2.02	162,700
June 02, 2025	2.02	2.02	2.02	2.06	1.98	100,536
May 30, 2025	2	1.99	1.99	2.01	1.98	55,200
May 29, 2025	1.95	2	2	2.01	1.95	106,900
May 28, 2025	1.97	1.96	1.96	1.98	1.94	104,603
May 27, 2025	1.93	1.96	1.96	1.97	1.91	137,825
May 26, 2025	1.95	1.96	1.96	1.98	1.94	78,722
May 23, 2025	1.86	1.96	1.96	1.96	1.86	182,312
May 22, 2025	1.91	1.88	1.88	1.91	1.85	113,403
May 21, 2025	1.94	1.9	1.9	1.99	1.9	147,628
May 20, 2025	2.01	1.96	1.96	2.01	1.94	113,401
May 16, 2025	2.01	2.01	2.01	2.03	1.98	44,303
May 15, 2025	2.05	1.99	1.99	2.05	1.98	125,900
May 14, 2025	2.13	2.06	2.06	2.16	2.05	131,300
May 13, 2025	2.24	2.17	2.17	2.24	2.07	283,307
May 12, 2025	2.06	2.11	2.11	2.17	1.98	332,500
May 09, 2025	1.85	1.9	1.9	1.92	1.85	181,900
May 08, 2025	1.84	1.87	1.87	1.88	1.84	151,805
May 07, 2025	1.84	1.82	1.82	1.84	1.79	155,320
May 06, 2025	1.85	1.83	1.83	1.86	1.81	47,640
May 05, 2025	1.89	1.85	1.85	1.89	1.81	86,700
May 02, 2025	1.9	1.87	1.87	1.93	1.82	98,700
May 01, 2025	1.79	1.85	1.85	1.86	1.79	69,815
April 30, 2025	1.86	1.8	1.8	1.87	1.76	113,037
April 29, 2025	1.88	1.86	1.86	1.89	1.85	104,300
April 28, 2025	1.95	1.92	1.92	1.99	1.89	78,200
April 25, 2025	1.95	1.98	1.98	2	1.95	126,756
April 24, 2025	1.91	1.95	1.95	1.96	1.91	65,645
April 23, 2025	1.93	1.89	1.89	1.98	1.89	193,228
April 22, 2025	1.87	1.9	1.9	1.92	1.87	47,211
April 21, 2025	1.93	1.87	1.87	1.93	1.82	111,105

Ensign Energy Services Inc. (ESI.TO) TSX