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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.44	2.45	2.45	2.46	2.42	278,700
September 25, 2025	2.49	2.42	2.42	2.49	2.41	55,500
September 24, 2025	2.5	2.48	2.48	2.57	2.44	155,130
September 23, 2025	2.38	2.46	2.46	2.53	2.34	272,616
September 22, 2025	2.34	2.36	2.36	2.38	2.3	123,300
September 19, 2025	2.34	2.34	2.34	2.36	2.28	212,200
September 18, 2025	2.36	2.32	2.32	2.36	2.29	73,039
September 17, 2025	2.29	2.33	2.33	2.35	2.29	144,098
September 16, 2025	2.37	2.31	2.31	2.38	2.29	157,615
September 15, 2025	2.23	2.37	2.37	2.38	2.23	333,202
September 12, 2025	2.18	2.23	2.23	2.25	2.16	228,900
September 11, 2025	2.2	2.18	2.18	2.21	2.16	142,800
September 10, 2025	2.17	2.2	2.2	2.23	2.17	164,300
September 09, 2025	2.18	2.16	2.16	2.22	2.15	155,120
September 08, 2025	2.16	2.16	2.16	2.17	2.1	139,600
September 05, 2025	2.2	2.17	2.17	2.21	2.12	107,500
September 04, 2025	2.19	2.17	2.17	2.21	2.16	37,200
September 03, 2025	2.25	2.2	2.2	2.28	2.17	83,445
September 02, 2025	2.23	2.28	2.28	2.29	2.19	87,341
August 29, 2025	2.21	2.22	2.22	2.25	2.2	48,099
August 28, 2025	2.24	2.22	2.22	2.24	2.18	39,433
August 27, 2025	2.18	2.2	2.2	2.23	2.15	62,800
August 26, 2025	2.18	2.17	2.17	2.2	2.14	72,446
August 25, 2025	2.2	2.22	2.22	2.22	2.17	45,400
August 22, 2025	2.09	2.18	2.18	2.2	2.09	161,115
August 21, 2025	2.06	2.11	2.11	2.13	2.06	80,322
August 20, 2025	2.06	2.08	2.08	2.08	2.05	68,300
August 19, 2025	2.07	2.05	2.05	2.12	2.05	76,869
August 18, 2025	2.08	2.11	2.11	2.12	2.02	63,340
August 15, 2025	2.07	2.06	2.06	2.07	2.04	85,603
August 14, 2025	2.11	2.05	2.05	2.11	2.05	130,900
August 13, 2025	2.06	2.09	2.09	2.12	2.06	63,035
August 12, 2025	2.12	2.07	2.07	2.18	2.07	267,022
August 11, 2025	2.05	2.13	2.13	2.15	2.05	244,300
August 08, 2025	2.15	2.05	2.05	2.15	2	459,512
August 07, 2025	2.21	2.2	2.2	2.21	2.17	72,081
August 06, 2025	2.26	2.16	2.16	2.26	2.15	88,639
August 05, 2025	2.12	2.21	2.21	2.24	2.12	72,700
August 01, 2025	2.25	2.19	2.19	2.25	2.13	171,429
July 31, 2025	2.25	2.26	2.26	2.31	2.22	108,302
July 30, 2025	2.31	2.27	2.27	2.34	2.25	52,800
July 29, 2025	2.33	2.3	2.3	2.36	2.29	61,900
July 28, 2025	2.24	2.35	2.35	2.35	2.24	130,300
July 25, 2025	2.25	2.25	2.25	2.28	2.24	71,003
July 24, 2025	2.26	2.28	2.28	2.31	2.24	95,047
July 23, 2025	2.27	2.26	2.26	2.3	2.23	93,042
July 22, 2025	2.25	2.25	2.25	2.27	2.23	70,929
July 21, 2025	2.29	2.25	2.25	2.29	2.21	122,439
July 18, 2025	2.26	2.29	2.29	2.3	2.24	60,500
July 17, 2025	2.27	2.26	2.26	2.31	2.21	98,600
July 16, 2025	2.27	2.26	2.26	2.3	2.22	66,800
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

Ensign Energy Services Inc. (ESI.TO) TSX