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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ensign Energy Services Inc. (ESI.TO) TSX