Ensign Energy Services Inc. (TSX:ESI)
Canada
· Delayed Price · Currency is CAD 2.110
+0.210 (11.05%)
May 12, 2025, 4:00 PM EDT
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.06 | 2.17 | 1.98 | 2.11 | 2.11 | 11.05% | 332,491 |
| May 9, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 181,900 |
| May 8, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.75% | 151,805 |
| May 7, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 155,320 |
| May 6, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 47,640 |
| May 5, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.07% | 86,700 |
| May 2, 2025 | 1.90 | 1.93 | 1.82 | 1.87 | 1.87 | 1.08% | 98,700 |
| May 1, 2025 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 2.78% | 69,815 |
| Apr 30, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -3.23% | 113,037 |
| Apr 29, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -3.12% | 104,300 |
| Apr 28, 2025 | 1.95 | 1.99 | 1.89 | 1.92 | 1.92 | -3.03% | 78,200 |
| Apr 25, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 126,800 |
| Apr 24, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 3.17% | 65,645 |
| Apr 23, 2025 | 1.93 | 1.98 | 1.89 | 1.89 | 1.89 | -0.53% | 193,228 |
| Apr 22, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 1.60% | 47,211 |
| Apr 21, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -2.60% | 111,105 |
| Apr 17, 2025 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 0.52% | 198,732 |
| Apr 16, 2025 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | 0.53% | 176,512 |
| Apr 15, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | -2.06% | 189,633 |
| Apr 14, 2025 | 1.97 | 2.03 | 1.88 | 1.94 | 1.94 | 3.19% | 338,000 |
| Apr 11, 2025 | 1.92 | 1.92 | 1.80 | 1.88 | 1.88 | - | 242,803 |
| Apr 10, 2025 | 2.09 | 2.09 | 1.87 | 1.88 | 1.88 | -8.74% | 224,900 |
| Apr 9, 2025 | 1.86 | 2.09 | 1.73 | 2.06 | 2.06 | 15.08% | 255,400 |
| Apr 8, 2025 | 2.03 | 2.03 | 1.76 | 1.79 | 1.79 | -7.73% | 433,600 |
| Apr 7, 2025 | 1.89 | 1.99 | 1.80 | 1.94 | 1.94 | -1.52% | 382,346 |
| Apr 4, 2025 | 2.07 | 2.09 | 1.86 | 1.97 | 1.97 | -7.94% | 835,127 |
| Apr 3, 2025 | 2.19 | 2.25 | 2.11 | 2.14 | 2.14 | -9.32% | 307,141 |
| Apr 2, 2025 | 2.32 | 2.37 | 2.29 | 2.36 | 2.36 | 0.85% | 88,400 |
| Apr 1, 2025 | 2.32 | 2.36 | 2.28 | 2.34 | 2.34 | 0.43% | 77,300 |
| Mar 31, 2025 | 2.30 | 2.37 | 2.20 | 2.33 | 2.33 | 1.75% | 193,849 |
| Mar 28, 2025 | 2.36 | 2.38 | 2.29 | 2.29 | 2.29 | -3.78% | 123,000 |
| Mar 27, 2025 | 2.36 | 2.39 | 2.32 | 2.38 | 2.38 | - | 94,319 |
| Mar 26, 2025 | 2.40 | 2.43 | 2.37 | 2.38 | 2.38 | -1.24% | 64,800 |
| Mar 25, 2025 | 2.40 | 2.42 | 2.36 | 2.41 | 2.41 | 2.12% | 78,604 |
| Mar 24, 2025 | 2.33 | 2.40 | 2.33 | 2.36 | 2.36 | 1.72% | 121,015 |
| Mar 21, 2025 | 2.37 | 2.37 | 2.28 | 2.32 | 2.32 | -1.69% | 345,700 |
| Mar 20, 2025 | 2.35 | 2.39 | 2.32 | 2.36 | 2.36 | - | 120,041 |
| Mar 19, 2025 | 2.31 | 2.38 | 2.31 | 2.36 | 2.36 | 2.61% | 112,900 |
| Mar 18, 2025 | 2.33 | 2.36 | 2.27 | 2.30 | 2.30 | -0.86% | 140,200 |
| Mar 17, 2025 | 2.30 | 2.35 | 2.28 | 2.32 | 2.32 | 1.31% | 221,500 |
| Mar 14, 2025 | 2.25 | 2.33 | 2.24 | 2.29 | 2.29 | 1.78% | 199,800 |
| Mar 13, 2025 | 2.29 | 2.34 | 2.22 | 2.25 | 2.25 | -1.75% | 141,913 |
| Mar 12, 2025 | 2.25 | 2.31 | 2.23 | 2.29 | 2.29 | 3.15% | 212,427 |
| Mar 11, 2025 | 2.10 | 2.24 | 2.10 | 2.22 | 2.22 | 5.71% | 301,000 |
| Mar 10, 2025 | 2.25 | 2.25 | 2.06 | 2.10 | 2.10 | -6.67% | 1,125,142 |
| Mar 7, 2025 | 2.42 | 2.48 | 2.21 | 2.25 | 2.25 | -8.16% | 693,234 |
| Mar 6, 2025 | 2.41 | 2.49 | 2.40 | 2.45 | 2.45 | - | 255,337 |
| Mar 5, 2025 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | -0.41% | 248,400 |
| Mar 4, 2025 | 2.56 | 2.56 | 2.41 | 2.46 | 2.46 | -3.91% | 307,300 |
| Mar 3, 2025 | 2.77 | 2.80 | 2.52 | 2.56 | 2.56 | -7.25% | 389,534 |