Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Ensign Energy Services Inc (ESI)
Ensign Energy Services Inc (ESI) Historical

ESI Ensign Energy Services Inc

3.33

0.02 (0.60%)

Last Updated: 11:22:20

Delayed by 15 minutes

ESI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	3.31	-0.03	-0.90%	3.35	3.38	3.29	165,244
Jan 16 2025	3.34	-0.03	-0.89%	3.35	3.36	3.29	198,625
Jan 15 2025	3.37	0.03	0.90%	3.30	3.39	3.28	143,895
Jan 14 2025	3.34	0.04	1.21%	3.26	3.41	3.24	236,299
Jan 13 2025	3.30	-0.13	-3.79%	3.45	3.51	3.26	507,069
Jan 10 2025	3.43	0.05	1.48%	3.39	3.45	3.39	370,810
Jan 09 2025	3.38	0.05	1.50%	3.38	3.42	3.32	224,978
Jan 08 2025	3.33	0.01	0.30%	3.33	3.35	3.20	219,835
Jan 07 2025	3.32	-0.04	-1.19%	3.39	3.43	3.29	428,122
Jan 06 2025	3.36	0.17	5.33%	3.20	3.39	3.20	559,353
Jan 03 2025	3.19	0.04	1.27%	3.15	3.22	3.14	228,615
Jan 02 2025	3.15	0.17	5.70%	2.98	3.17	2.98	291,366
Dec 31 2024	2.98	0.14	4.93%	2.85	2.98	2.85	210,657
Dec 30 2024	2.84	-0.01	-0.35%	2.80	2.88	2.79	106,176
Dec 27 2024	2.85	0.00	0.00%	2.85	2.89	2.82	116,202
Dec 24 2024	2.85	0.02	0.71%	2.79	2.86	2.79	68,593
Dec 23 2024	2.83	0.12	4.43%	2.75	2.83	2.72	149,428
Dec 20 2024	2.71	0.00	0.00%	2.78	2.79	2.70	478,186
Dec 19 2024	2.71	-0.05	-1.81%	2.78	2.80	2.69	305,530
Dec 18 2024	2.76	-0.18	-6.12%	2.93	2.94	2.76	238,480
Dec 17 2024	2.94	0.02	0.68%	2.89	2.94	2.87	130,002
Dec 16 2024	2.92	0.01	0.34%	2.91	2.96	2.88	238,221
Dec 13 2024	2.91	0.01	0.34%	2.90	2.92	2.84	111,128
Dec 12 2024	2.90	-0.05	-1.69%	2.96	2.97	2.85	143,603
Dec 11 2024	2.95	0.19	6.88%	2.81	2.96	2.76	325,116
Dec 10 2024	2.76	-0.09	-3.16%	2.88	2.88	2.76	215,137
Dec 09 2024	2.85	0.18	6.74%	2.67	2.89	2.67	462,071
Dec 06 2024	2.67	-0.09	-3.26%	2.73	2.73	2.64	182,106
Dec 05 2024	2.76	0.02	0.73%	2.78	2.78	2.73	173,021
Dec 04 2024	2.74	-0.12	-4.20%	2.83	2.88	2.65	547,570
Dec 03 2024	2.86	-0.06	-2.05%	2.94	2.94	2.86	115,540
Dec 02 2024	2.92	-0.03	-1.02%	2.95	3.01	2.87	171,891
Nov 29 2024	2.95	0.00	0.00%	2.96	3.00	2.95	37,197
Nov 28 2024	2.95	0.04	1.37%	2.91	2.98	2.90	106,509
Nov 27 2024	2.91	-0.05	-1.69%	2.94	3.00	2.91	107,455
Nov 26 2024	2.96	-0.10	-3.27%	3.04	3.12	2.93	177,173
Nov 25 2024	3.06	-0.06	-1.92%	3.08	3.13	3.03	154,619
Nov 22 2024	3.12	-0.04	-1.27%	3.14	3.14	3.08	85,689
Nov 21 2024	3.16	0.11	3.61%	3.07	3.18	3.07	321,843
Nov 20 2024	3.05	0.06	2.01%	2.98	3.05	2.98	95,168
Nov 19 2024	2.99	-0.03	-0.99%	3.02	3.03	2.95	60,504
Nov 18 2024	3.02	0.02	0.67%	3.01	3.06	3.00	152,856
Nov 15 2024	3.00	-0.05	-1.64%	3.08	3.08	3.00	180,088
Nov 14 2024	3.05	0.03	0.99%	3.02	3.09	3.02	106,875
Nov 13 2024	3.02	-0.02	-0.66%	3.05	3.05	2.97	325,510
Nov 12 2024	3.04	-0.04	-1.30%	3.09	3.10	3.02	116,460
Nov 11 2024	3.08	0.06	1.99%	3.00	3.08	3.00	223,824
Nov 08 2024	3.02	-0.07	-2.27%	3.07	3.09	3.00	188,759
Nov 07 2024	3.09	0.01	0.32%	3.07	3.15	3.07	207,613
Nov 06 2024	3.08	0.08	2.67%	2.99	3.13	2.99	387,240
Nov 05 2024	3.00	-0.03	-0.99%	3.00	3.06	2.96	546,189
Nov 04 2024	3.03	0.12	4.12%	2.91	3.06	2.91	542,772
Nov 01 2024	2.91	0.11	3.93%	2.84	2.96	2.84	466,534
Oct 31 2024	2.80	0.00	0.00%	2.79	2.82	2.75	113,797
Oct 30 2024	2.80	0.11	4.09%	2.69	2.82	2.64	278,119
Oct 29 2024	2.69	-0.06	-2.18%	2.75	2.81	2.67	322,737
Oct 28 2024	2.75	-0.09	-3.17%	2.75	2.78	2.72	120,613
Oct 25 2024	2.84	0.06	2.16%	2.78	2.86	2.76	131,316
Oct 24 2024	2.78	0.04	1.46%	2.74	2.78	2.70	146,664
Oct 23 2024	2.74	-0.09	-3.18%	2.82	2.82	2.71	250,409
Oct 22 2024	2.83	-0.09	-3.08%	2.92	2.95	2.81	327,210

Ensign Energy Services

Vontobel Financial Produ...

Intesa Sanpaolo

IT0005615965 20250303 7.2

Next Geosolutions Europe

VanEck VectorsTM Semicon...

BNP Paribas Issuance

First Trust Nasdaq Clean...

BNP Paribas Issuance

Societe Generale Effekten

Lyxor Msci Europe Esg Cl...

Invesco Us High Yield Fa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions