Skip to main content
Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.060
+0.010 (0.49%)
Aug 15, 2025, 4:00 PM EDT

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.072.072.042.062.060.49%85,603
Aug 14, 20252.112.112.052.052.05-1.91%130,900
Aug 13, 20252.062.122.062.092.090.97%63,035
Aug 12, 20252.122.182.072.072.07-2.82%267,022
Aug 11, 20252.052.152.052.132.133.90%244,300
Aug 8, 20252.152.152.002.052.05-6.82%459,512
Aug 7, 20252.212.212.172.202.201.85%72,400
Aug 6, 20252.262.262.152.162.16-2.26%88,639
Aug 5, 20252.122.242.122.212.210.91%72,700
Aug 1, 20252.252.252.132.192.19-3.10%171,429
Jul 31, 20252.252.312.222.262.26-0.44%108,302
Jul 30, 20252.312.342.252.272.27-1.30%52,800
Jul 29, 20252.332.362.292.302.30-2.13%61,900
Jul 28, 20252.242.352.242.352.354.44%130,300
Jul 25, 20252.252.282.242.252.25-1.32%71,003
Jul 24, 20252.262.312.242.282.280.88%95,047
Jul 23, 20252.272.302.232.262.260.44%93,042
Jul 22, 20252.252.272.232.252.25-70,929
Jul 21, 20252.292.292.212.252.25-1.75%122,439
Jul 18, 20252.262.302.242.292.291.33%60,500
Jul 17, 20252.272.312.212.262.26-98,600
Jul 16, 20252.272.302.222.262.26-66,800
Jul 15, 20252.292.312.262.262.26-2.16%42,718
Jul 14, 20252.292.312.262.312.310.43%75,830
Jul 11, 20252.332.332.282.302.30-0.43%30,500
Jul 10, 20252.292.332.232.312.310.43%75,503
Jul 9, 20252.302.332.242.302.300.44%86,900
Jul 8, 20252.212.332.212.292.293.62%54,744
Jul 7, 20252.292.292.202.212.21-2.64%40,700
Jul 4, 20252.302.302.272.272.27-0.44%17,800
Jul 3, 20252.292.322.272.282.28-1.30%30,816
Jul 2, 20252.272.322.242.312.312.67%74,144
Jun 30, 20252.262.262.212.252.251.35%97,805
Jun 27, 20252.232.252.202.222.22-0.89%84,103
Jun 26, 20252.232.272.212.242.240.45%41,200
Jun 25, 20252.292.292.212.232.23-3.04%118,800
Jun 24, 20252.272.342.202.302.30-0.86%204,039
Jun 23, 20252.422.432.302.322.32-2.52%364,000
Jun 20, 20252.412.452.382.382.38-4.03%98,200
Jun 19, 20252.482.502.452.482.481.22%72,542
Jun 18, 20252.482.532.442.452.45-1.61%92,400
Jun 17, 20252.392.522.372.492.495.51%200,649
Jun 16, 20252.432.432.352.362.36-2.88%141,200
Jun 13, 20252.472.472.402.432.430.41%89,643
Jun 12, 20252.382.442.382.422.42-94,100
Jun 11, 20252.402.432.352.422.422.11%117,100
Jun 10, 20252.372.422.372.372.370.42%193,500
Jun 9, 20252.262.432.262.362.363.96%294,600
Jun 6, 20252.152.282.152.272.275.09%284,509
Jun 5, 20252.152.192.142.162.160.47%93,200