Ensign Energy Services Inc. (ESI.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Ensign Energy Services Inc. (ESI.TO) 10 years ago, it would be worth $878.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,162.3, while $1000 invested 1 year ago would be worth $1,619.61. This corresponds to total returns of -12.13%, 116.23%, 61.96%, respectively, with annualized returns of -1.28%, 16.67%, 61.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.1 | 4.13 | 4.13 | 4.23 | 4.05 | 205,760 |
| November 09, 2026 | 3.97 | 4.15 | 4.15 | 4.22 | 3.95 | 276,351 |
| November 06, 2026 | 3.86 | 3.93 | 3.93 | 3.99 | 3.68 | 388,297 |
| November 05, 2026 | 3.84 | 3.67 | 3.67 | 3.84 | 3.66 | 483,489 |
| November 04, 2026 | 4.1 | 3.82 | 3.82 | 4.1 | 3.72 | 1.35M |
| November 03, 2026 | 4.16 | 4.16 | 4.16 | 4.33 | 4.11 | 296,426 |
| November 02, 2026 | 4.42 | 4.18 | 4.18 | 4.49 | 4.17 | 522,903 |
| October 30, 2026 | 4.53 | 4.52 | 4.52 | 4.57 | 4.45 | 252,531 |
| October 29, 2026 | 4.57 | 4.58 | 4.58 | 4.65 | 4.52 | 442,969 |
| October 28, 2026 | 4.42 | 4.55 | 4.55 | 4.61 | 4.42 | 450,496 |
| October 27, 2026 | 4.35 | 4.45 | 4.45 | 4.45 | 4.32 | 486,709 |
| October 26, 2026 | 4.2 | 4.3 | 4.3 | 4.39 | 4.17 | 792,202 |
| October 23, 2026 | 4.09 | 4.2 | 4.2 | 4.3 | 4.09 | 464,837 |
| October 22, 2026 | 4.25 | 4.1 | 4.1 | 4.25 | 3.96 | 684,446 |
| October 21, 2026 | 4.21 | 4.26 | 4.26 | 4.26 | 4.07 | 510,352 |
| October 20, 2026 | 4 | 4.22 | 4.22 | 4.29 | 3.97 | 942,056 |
| October 19, 2026 | 3.85 | 3.96 | 3.96 | 3.99 | 3.84 | 289,030 |
| October 16, 2026 | 3.72 | 3.87 | 3.87 | 3.87 | 3.65 | 225,728 |
| October 15, 2026 | 3.71 | 3.72 | 3.72 | 3.78 | 3.59 | 175,272 |
| October 14, 2026 | 3.89 | 3.72 | 3.72 | 3.89 | 3.7 | 215,371 |
| October 13, 2026 | 3.69 | 3.85 | 3.85 | 3.85 | 3.65 | 495,301 |
| October 09, 2026 | 3.59 | 3.67 | 3.67 | 3.72 | 3.59 | 257,095 |
| October 08, 2026 | 3.65 | 3.63 | 3.63 | 3.67 | 3.61 | 95,247 |
| October 07, 2026 | 3.61 | 3.61 | 3.61 | 3.67 | 3.53 | 111,884 |
| October 06, 2026 | 3.58 | 3.62 | 3.62 | 3.73 | 3.46 | 213,823 |
| October 05, 2026 | 3.48 | 3.58 | 3.58 | 3.69 | 3.44 | 498,795 |
| October 02, 2026 | 3.49 | 3.52 | 3.52 | 3.54 | 3.42 | 227,294 |
| October 01, 2026 | 3.41 | 3.56 | 3.56 | 3.59 | 3.41 | 324,295 |
| September 30, 2026 | 3.45 | 3.4 | 3.4 | 3.5 | 3.38 | 263,957 |
| September 29, 2026 | 3.48 | 3.47 | 3.47 | 3.5 | 3.39 | 277,134 |
| September 28, 2026 | 3.6 | 3.5 | 3.5 | 3.63 | 3.49 | 408,757 |
| September 25, 2026 | 3.57 | 3.55 | 3.55 | 3.6 | 3.5 | 253,920 |
| September 24, 2026 | 3.6 | 3.64 | 3.64 | 3.69 | 3.5 | 163,745 |
| September 23, 2026 | 3.73 | 3.55 | 3.55 | 3.73 | 3.55 | 364,693 |
| September 22, 2026 | 3.69 | 3.68 | 3.68 | 3.77 | 3.62 | 361,898 |
| September 21, 2026 | 3.88 | 3.73 | 3.73 | 3.88 | 3.65 | 332,914 |
| September 18, 2026 | 3.81 | 3.78 | 3.78 | 3.82 | 3.75 | 306,030 |
| September 17, 2026 | 3.88 | 3.81 | 3.81 | 3.99 | 3.79 | 228,872 |
| September 16, 2026 | 3.92 | 3.92 | 3.92 | 3.97 | 3.87 | 294,999 |
| September 15, 2026 | 3.88 | 3.92 | 3.92 | 3.95 | 3.88 | 139,730 |
| 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 |