Canada markets closed

Ensign Energy Services Inc. (ESI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.61000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20242.59002.62002.54002.61002.6100129,590
Oct 04, 20242.65002.65002.58002.61002.6100165,400
Oct 03, 20242.58002.66002.58002.63002.6300133,400
Oct 02, 20242.64002.64002.56002.59002.5900122,800
Oct 01, 20242.66002.68002.59002.60002.600080,700
Sept 30, 20242.64002.67002.60002.65002.650065,000
Sept 27, 20242.58002.67002.57002.64002.6400164,700
Sept 26, 20242.60002.62002.52002.58002.5800279,900
Sept 25, 20242.64002.66002.57002.63002.6300164,100
Sept 24, 20242.67002.68002.65002.66002.6600171,800
Sept 23, 20242.64002.71002.59002.63002.6300145,500
Sept 20, 20242.68002.68002.56002.61002.6100326,200
Sept 19, 20242.66002.70002.66002.68002.680063,700
Sept 18, 20242.64002.71002.62002.66002.6600251,900
Sept 17, 20242.63002.65002.60002.65002.6500185,900
Sept 16, 20242.56002.62002.56002.59002.5900205,300
Sept 13, 20242.57002.60002.54002.55002.5500127,300
Sept 12, 20242.53002.59002.52002.53002.5300202,300
Sept 11, 20242.54002.59002.47002.55002.5500144,700
Sept 10, 20242.56002.56002.45002.51002.5100365,600
Sept 09, 20242.41002.60002.41002.56002.5600507,400
Sept 06, 20242.46002.47002.37002.41002.4100365,300
Sept 05, 20242.46002.47002.40002.44002.4400206,000
Sept 04, 20242.46002.50002.42002.43002.4300208,000
Sept 03, 20242.52002.52002.43002.45002.4500346,600
Aug 30, 20242.49002.54002.47002.53002.5300138,700
Aug 29, 20242.47002.53002.44002.52002.5200166,100
Aug 28, 20242.42002.47002.41002.45002.450079,600
Aug 27, 20242.51002.51002.44002.46002.4600140,300
Aug 26, 20242.51002.54002.49002.51002.5100149,000
Aug 23, 20242.46002.50002.45002.49002.4900113,300
Aug 22, 20242.50002.51002.42002.42002.4200119,600
Aug 21, 20242.51002.51002.46002.49002.4900360,900
Aug 20, 20242.48002.51002.45002.49002.4900222,600
Aug 19, 20242.42002.50002.42002.49002.4900138,200
Aug 16, 20242.50002.50002.42002.44002.4400159,500
Aug 15, 20242.46002.54002.46002.50002.5000122,600
Aug 14, 20242.44002.49002.42002.43002.4300240,200
Aug 13, 20242.40002.45002.38002.44002.4400313,200
Aug 12, 20242.31002.42002.31002.39002.3900373,200
Aug 09, 20242.33002.33002.27002.30002.3000122,200
Aug 08, 20242.25002.34002.24002.32002.3200135,300
Aug 07, 20242.29002.37002.22002.23002.2300312,400
Aug 06, 20242.27002.31002.25002.27002.27001,852,700
Aug 02, 20242.44002.44002.23002.36002.3600874,100
Aug 01, 20242.56002.57002.47002.53002.5300252,900
Jul 31, 20242.44002.60002.42002.57002.5700597,400
Jul 30, 20242.44002.45002.37002.39002.390098,600
Jul 29, 20242.47002.47002.40002.42002.4200199,900
Jul 26, 20242.47002.48002.41002.47002.4700114,000
Jul 25, 20242.42002.47002.40002.45002.4500107,800
Jul 24, 20242.43002.46002.40002.42002.420093,600
Jul 23, 20242.40002.44002.37002.40002.4000100,300
Jul 22, 20242.42002.48002.34002.45002.4500191,300
Jul 19, 20242.57002.59002.42002.42002.4200196,800
Jul 18, 20242.55002.65002.48002.61002.6100182,000
Jul 17, 20242.53002.64002.53002.54002.5400302,000
Jul 16, 20242.50002.61002.46002.58002.5800306,500
Jul 15, 20242.33002.54002.33002.52002.5200621,700
Jul 12, 20242.23002.34002.23002.32002.3200269,400
Jul 11, 20242.25002.32002.22002.24002.2400105,100
Jul 10, 20242.23002.26002.18002.21002.2100117,900
Jul 09, 20242.21002.25002.19002.21002.210097,900
Jul 08, 20242.23002.25002.20002.22002.220066,300
Jul 05, 20242.33002.33002.24002.25002.250036,500
Jul 04, 20242.29002.34002.29002.31002.310037,400
Jul 03, 20242.26002.32002.26002.29002.290048,100
Jul 02, 20242.31002.31002.26002.28002.280041,500
Jun 28, 20242.31002.33002.27002.28002.280073,800
Jun 27, 20242.25002.30002.21002.29002.290067,000
Jun 26, 20242.18002.25002.18002.24002.2400153,900
Jun 25, 20242.25002.26002.20002.21002.210046,900
Jun 24, 20242.15002.27002.13002.25002.2500187,200
Jun 21, 20242.19002.20002.10002.12002.1200350,700
Jun 20, 20242.22002.24002.18002.19002.190072,300
Jun 19, 20242.21002.21002.17002.19002.190056,200
Jun 18, 20242.17002.24002.17002.20002.2000169,300
Jun 17, 20242.16002.21002.13002.19002.1900244,200
Jun 14, 20242.18002.20002.15002.17002.1700110,200
Jun 13, 20242.22002.25002.17002.18002.1800129,300
Jun 12, 20242.32002.34002.21002.21002.210089,500
Jun 11, 20242.28002.31002.26002.26002.2600253,300
Jun 10, 20242.20002.36002.20002.34002.3400562,900
Jun 07, 20242.20002.22002.18002.21002.210086,200
Jun 06, 20242.19002.21002.17002.20002.2000133,300
Jun 05, 20242.18002.20002.15002.19002.1900116,500
Jun 04, 20242.21002.23002.15002.16002.1600287,200
Jun 03, 20242.37002.37002.16002.21002.2100438,700
May 31, 20242.30002.35002.30002.35002.3500129,200
May 30, 20242.33002.34002.30002.31002.3100119,700
May 29, 20242.37002.37002.31002.32002.3200165,800
May 28, 20242.29002.40002.29002.38002.3800233,200
May 27, 20242.28002.32002.25002.30002.3000102,100
May 24, 20242.26002.32002.25002.27002.270077,900
May 23, 20242.28002.31002.23002.23002.2300115,500
May 22, 20242.35002.35002.29002.29002.2900137,200
May 21, 20242.37002.41002.34002.35002.3500165,200
May 17, 20242.36002.40002.33002.38002.3800193,400
May 16, 20242.34002.38002.32002.33002.3300135,100
May 15, 20242.33002.37002.30002.34002.3400215,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...