Canada markets open in 4 hours 44 minutes

Ensign Energy Services Inc. (ESI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.5500-0.1100 (-4.14%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.65002.65002.54002.55002.5500218,200
Apr 29, 20242.48002.66002.48002.66002.6600256,300
Apr 26, 20242.38002.52002.38002.52002.5200311,400
Apr 25, 20242.46002.46002.39002.40002.4000134,200
Apr 24, 20242.52002.52002.42002.46002.4600104,200
Apr 23, 20242.36002.52002.34002.48002.4800173,700
Apr 22, 20242.30002.40002.28002.37002.370098,900
Apr 19, 20242.33002.38002.30002.32002.320071,600
Apr 18, 20242.35002.40002.32002.33002.3300136,400
Apr 17, 20242.46002.47002.33002.36002.3600206,100
Apr 16, 20242.49002.49002.42002.46002.4600137,400
Apr 15, 20242.63002.63002.47002.49002.4900299,600
Apr 12, 20242.65002.67002.55002.57002.5700382,900
Apr 11, 20242.65002.65002.54002.59002.5900229,900
Apr 10, 20242.60002.65002.55002.64002.6400235,900
Apr 09, 20242.72002.72002.64002.66002.6600154,300
Apr 08, 20242.76002.76002.65002.71002.7100138,700
Apr 05, 20242.70002.75002.68002.73002.7300165,100
Apr 04, 20242.76002.76002.69002.69002.6900181,900
Apr 03, 20242.59002.80002.59002.79002.7900687,500
Apr 02, 20242.61002.61002.56002.61002.6100241,200
Apr 01, 20242.63002.63002.53002.59002.5900225,900
Mar 28, 20242.56002.61002.56002.59002.5900158,600
Mar 27, 20242.51002.60002.50002.59002.5900164,700
Mar 26, 20242.58002.61002.50002.53002.5300109,300
Mar 25, 20242.47002.60002.47002.57002.5700248,000
Mar 22, 20242.54002.57002.40002.41002.4100326,400
Mar 21, 20242.69002.69002.54002.56002.5600173,300
Mar 20, 20242.70002.74002.63002.69002.6900185,400
Mar 19, 20242.75002.80002.71002.72002.7200238,300
Mar 18, 20242.69002.80002.66002.77002.7700266,700
Mar 15, 20242.56002.69002.56002.68002.6800323,300
Mar 14, 20242.56002.62002.53002.60002.6000146,500
Mar 13, 20242.53002.61002.53002.53002.5300155,800
Mar 12, 20242.56002.56002.50002.51002.510065,200
Mar 11, 20242.51002.57002.50002.55002.5500168,700
Mar 08, 20242.54002.56002.50002.52002.5200154,100
Mar 07, 20242.46002.55002.40002.54002.5400350,200
Mar 06, 20242.42002.48002.37002.42002.4200284,400
Mar 05, 20242.41002.45002.38002.41002.410069,800
Mar 04, 20242.38002.47002.35002.43002.4300322,200
Mar 01, 20242.15002.43002.14002.37002.37001,107,700
Feb 29, 20242.15002.16002.09002.09002.0900328,900
Feb 28, 20242.16002.20002.13002.16002.1600530,500
Feb 27, 20242.21002.21002.15002.16002.1600445,300
Feb 26, 20242.14002.20002.14002.18002.1800208,700
Feb 23, 20242.15002.16002.13002.15002.1500159,800
Feb 22, 20242.13002.17002.12002.16002.1600123,200
Feb 21, 20242.15002.19002.13002.16002.1600172,600
Feb 20, 20242.22002.24002.13002.16002.1600237,300
Feb 16, 20242.27002.27002.22002.25002.2500162,000
Feb 15, 20242.19002.28002.19002.26002.2600185,500
Feb 14, 20242.17002.18002.13002.15002.1500122,000
Feb 13, 20242.19002.19002.09002.13002.1300415,900
Feb 12, 20242.20002.24002.17002.22002.2200117,300
Feb 09, 20242.18002.28002.18002.18002.180070,400
Feb 08, 20242.17002.21002.16002.19002.190098,600
Feb 07, 20242.20002.20002.13002.14002.1400718,900
Feb 06, 20242.10002.21002.10002.17002.1700102,600
Feb 05, 20242.11002.16002.07002.10002.1000216,300
Feb 02, 20242.22002.22002.11002.15002.1500399,300
Feb 01, 20242.32002.37002.20002.21002.2100208,900
Jan 31, 20242.38002.42002.32002.33002.3300233,500
Jan 30, 20242.37002.43002.35002.41002.4100309,600
Jan 29, 20242.32002.37002.29002.37002.3700197,400
Jan 26, 20242.23002.33002.23002.31002.3100268,700
Jan 25, 20242.21002.26002.17002.23002.2300206,900
Jan 24, 20242.17002.25002.17002.22002.2200779,300
Jan 23, 20242.17002.22002.16002.20002.2000168,300
Jan 22, 20242.10002.18002.08002.17002.1700172,100
Jan 19, 20242.04002.11002.04002.10002.100098,400
Jan 18, 20242.10002.10002.02002.07002.0700125,300
Jan 17, 20242.05002.12002.01002.10002.1000186,400
Jan 16, 20242.15002.15002.06002.07002.0700248,100
Jan 15, 20242.13002.16002.12002.12002.120050,700
Jan 12, 20242.20002.20002.11002.11002.1100132,500
Jan 11, 20242.13002.18002.09002.15002.1500218,600
Jan 10, 20242.09002.13002.06002.10002.1000252,600
Jan 09, 20242.18002.18002.08002.08002.0800375,100
Jan 08, 20242.19002.19002.10002.18002.1800350,100
Jan 05, 20242.17002.23002.13002.22002.2200156,100
Jan 04, 20242.17002.19002.13002.15002.1500147,700
Jan 03, 20242.12002.17002.08002.17002.1700253,000
Jan 02, 20242.19002.20002.07002.07002.0700279,300
Dec 29, 20232.21002.21002.15002.17002.1700132,100
Dec 28, 20232.25002.27002.21002.21002.210076,300
Dec 27, 20232.28002.29002.25002.26002.2600142,700
Dec 22, 20232.23002.26002.20002.23002.2300182,100
Dec 21, 20232.17002.23002.16002.19002.1900179,900
Dec 20, 20232.28002.28002.16002.17002.1700415,500
Dec 19, 20232.15002.26002.14002.25002.2500389,700
Dec 18, 20232.16002.18002.11002.14002.1400183,300
Dec 15, 20232.21002.21002.10002.15002.1500501,600
Dec 14, 20232.16002.21002.14002.20002.2000407,300
Dec 13, 20232.04002.13002.00002.11002.1100436,300
Dec 12, 20231.98002.06001.94002.04002.0400873,200
Dec 11, 20232.05002.05001.95002.00002.0000438,900
Dec 08, 20231.99002.06001.98002.06002.0600285,700
Dec 07, 20232.01002.04001.95001.97001.9700340,900
Dec 06, 20232.00002.03001.99002.00002.0000350,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...