Ensign Energy Services Inc. ESI
TSX · Canada · Industrial Services
CAD 3.56+0.16 (+4.71%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.56 | +4.71% | CAD 3.41 | CAD 3.59 | CAD 3.40 | 323.99K |
| 2026-09-30 | CAD 3.40 | -2.02% | CAD 3.45 | CAD 3.50 | CAD 3.38 | 264.00K |
| 2026-09-29 | CAD 3.47 | -0.86% | CAD 3.48 | CAD 3.50 | CAD 3.39 | 277.10K |
| 2026-09-28 | CAD 3.50 | -1.41% | CAD 3.60 | CAD 3.63 | CAD 3.49 | 408.80K |
| 2026-09-25 | CAD 3.55 | -2.47% | CAD 3.57 | CAD 3.60 | CAD 3.50 | 253.90K |
| 2026-09-24 | CAD 3.64 | +2.54% | CAD 3.60 | CAD 3.69 | CAD 3.50 | 163.70K |
| 2026-09-23 | CAD 3.55 | -3.53% | CAD 3.73 | CAD 3.73 | CAD 3.55 | 364.70K |
| 2026-09-22 | CAD 3.68 | -1.34% | CAD 3.69 | CAD 3.77 | CAD 3.62 | 361.90K |
| 2026-09-21 | CAD 3.73 | -1.32% | CAD 3.75 | CAD 3.88 | CAD 3.65 | 333.90K |
| 2026-09-18 | CAD 3.78 | -0.79% | CAD 3.81 | CAD 3.82 | CAD 3.75 | 306.00K |
| 2026-09-17 | CAD 3.81 | -2.81% | CAD 3.88 | CAD 3.99 | CAD 3.79 | 228.90K |
| 2026-09-16 | CAD 3.92 | 0.00% | CAD 3.92 | CAD 3.97 | CAD 3.87 | 295.00K |
| 2026-09-15 | CAD 3.92 | +0.77% | CAD 3.88 | CAD 3.95 | CAD 3.88 | 139.70K |
| 2026-09-14 | CAD 3.89 | +0.52% | CAD 3.93 | CAD 3.94 | CAD 3.79 | 270.80K |
| 2026-09-11 | CAD 3.87 | +2.38% | CAD 3.78 | CAD 3.88 | CAD 3.75 | 231.20K |
| 2026-09-10 | CAD 3.78 | -0.26% | CAD 3.84 | CAD 3.90 | CAD 3.71 | 248.70K |
| 2026-09-09 | CAD 3.79 | -0.26% | CAD 3.81 | CAD 3.94 | CAD 3.75 | 335.10K |
| 2026-09-08 | CAD 3.80 | +1.60% | CAD 3.79 | CAD 3.91 | CAD 3.75 | 368.20K |
| 2026-09-04 | CAD 3.74 | -1.58% | CAD 3.73 | CAD 3.86 | CAD 3.64 | 212.30K |
| 2026-09-03 | CAD 3.80 | -1.30% | CAD 3.85 | CAD 3.90 | CAD 3.73 | 211.90K |
| 2026-09-02 | CAD 3.85 | +1.32% | CAD 3.85 | CAD 3.90 | CAD 3.71 | 220.50K |
| 2026-09-01 | CAD 3.80 | +2.70% | CAD 3.74 | CAD 3.82 | CAD 3.67 | 333.80K |
| 2026-08-31 | CAD 3.70 | +3.06% | CAD 3.57 | CAD 3.75 | CAD 3.57 | 252.20K |
| 2026-08-28 | CAD 3.59 | 0.00% | CAD 3.58 | CAD 3.65 | CAD 3.54 | 330.70K |
| 2026-08-27 | CAD 3.59 | +4.36% | CAD 3.43 | CAD 3.60 | CAD 3.40 | 290.00K |
| 2026-08-26 | CAD 3.44 | +0.88% | CAD 3.41 | CAD 3.49 | CAD 3.39 | 148.00K |
| 2026-08-25 | CAD 3.41 | -4.21% | CAD 3.51 | CAD 3.54 | CAD 3.41 | 146.90K |
| 2026-08-24 | CAD 3.56 | -4.04% | CAD 3.70 | CAD 3.74 | CAD 3.53 | 296.00K |
| 2026-08-21 | CAD 3.71 | +2.49% | CAD 3.60 | CAD 3.78 | CAD 3.59 | 249.90K |
| 2026-08-20 | CAD 3.62 | +0.56% | CAD 3.63 | CAD 3.70 | CAD 3.51 | 255.70K |
| 2026-08-19 | CAD 3.60 | +0.28% | CAD 3.58 | CAD 3.69 | CAD 3.58 | 167.40K |
| 2026-08-18 | CAD 3.59 | -2.18% | CAD 3.67 | CAD 3.70 | CAD 3.58 | 119.20K |
| 2026-08-17 | CAD 3.67 | +1.10% | CAD 3.64 | CAD 3.73 | CAD 3.50 | 269.00K |
| 2026-08-14 | CAD 3.63 | +2.54% | CAD 3.53 | CAD 3.66 | CAD 3.46 | 195.40K |
| 2026-08-13 | CAD 3.54 | -1.94% | CAD 3.57 | CAD 3.69 | CAD 3.54 | 239.60K |
| 2026-08-12 | CAD 3.61 | +1.98% | CAD 3.58 | CAD 3.65 | CAD 3.56 | 154.10K |
| 2026-08-11 | CAD 3.54 | +3.81% | CAD 3.39 | CAD 3.58 | CAD 3.39 | 442.00K |
| 2026-08-10 | CAD 3.41 | +6.23% | CAD 3.25 | CAD 3.43 | CAD 3.14 | 557.80K |
| 2026-08-07 | CAD 3.21 | -8.29% | CAD 3.40 | CAD 3.50 | CAD 3.18 | 613.90K |
| 2026-08-06 | CAD 3.50 | +2.34% | CAD 3.42 | CAD 3.54 | CAD 3.42 | 170.20K |
| 2026-08-05 | CAD 3.42 | -1.44% | CAD 3.48 | CAD 3.50 | CAD 3.40 | 119.60K |
| 2026-08-04 | CAD 3.47 | -0.57% | CAD 3.54 | CAD 3.54 | CAD 3.32 | 172.70K |
| 2026-07-31 | CAD 3.49 | 0.00% | CAD 3.50 | CAD 3.56 | CAD 3.42 | 180.40K |
| 2026-07-30 | CAD 3.49 | +1.16% | CAD 3.44 | CAD 3.50 | CAD 3.42 | 71.90K |
| 2026-07-29 | CAD 3.45 | -0.86% | CAD 3.55 | CAD 3.59 | CAD 3.34 | 467.30K |
| 2026-07-28 | CAD 3.48 | -3.33% | CAD 3.59 | CAD 3.59 | CAD 3.43 | 256.00K |
| 2026-07-27 | CAD 3.60 | -8.86% | CAD 3.85 | CAD 3.87 | CAD 3.55 | 242.70K |
| 2026-07-24 | CAD 3.95 | +1.28% | CAD 3.91 | CAD 4.10 | CAD 3.91 | 342.50K |
| 2026-07-23 | CAD 3.90 | +5.12% | CAD 3.74 | CAD 3.98 | CAD 3.74 | 443.80K |
| 2026-07-22 | CAD 3.71 | +0.82% | CAD 3.75 | CAD 3.84 | CAD 3.69 | 264.10K |
| 2026-07-21 | CAD 3.68 | +4.55% | CAD 3.59 | CAD 3.69 | CAD 3.55 | 194.70K |
| 2026-07-20 | CAD 3.52 | +3.23% | CAD 3.49 | CAD 3.58 | CAD 3.40 | 234.30K |
| 2026-07-17 | CAD 3.41 | -0.29% | CAD 3.39 | CAD 3.47 | CAD 3.33 | 143.60K |
| 2026-07-16 | CAD 3.42 | +2.09% | CAD 3.38 | CAD 3.44 | CAD 3.32 | 156.80K |
| 2026-07-15 | CAD 3.35 | -1.76% | CAD 3.39 | CAD 3.42 | CAD 3.25 | 174.50K |
| 2026-07-14 | CAD 3.41 | -1.16% | CAD 3.50 | CAD 3.54 | CAD 3.37 | 215.50K |
| 2026-07-13 | CAD 3.45 | +2.07% | CAD 3.44 | CAD 3.49 | CAD 3.40 | 205.90K |
| 2026-07-10 | CAD 3.38 | -0.29% | CAD 3.41 | CAD 3.48 | CAD 3.35 | 164.80K |
| 2026-07-09 | CAD 3.39 | -1.17% | CAD 3.42 | CAD 3.45 | CAD 3.32 | 109.50K |
| 2026-07-08 | CAD 3.43 | +5.86% | CAD 3.26 | CAD 3.43 | CAD 3.26 | 221.30K |
| 2026-07-07 | CAD 3.24 | +2.86% | CAD 3.29 | CAD 3.29 | CAD 3.14 | 244.50K |
| 2026-07-06 | CAD 3.15 | -3.96% | CAD 3.24 | CAD 3.30 | CAD 3.14 | 224.30K |
| 2026-07-03 | CAD 3.28 | +0.61% | CAD 3.24 | CAD 3.31 | CAD 3.24 | 53.20K |
| 2026-07-02 | CAD 3.26 | -1.81% | CAD 3.32 | CAD 3.33 | CAD 3.20 | 156.80K |
| 2026-06-30 | CAD 3.32 | +3.43% | CAD 3.26 | CAD 3.36 | CAD 3.21 | 165.30K |
| 2026-06-29 | CAD 3.21 | -0.93% | CAD 3.28 | CAD 3.30 | CAD 3.17 | 166.10K |
| 2026-06-26 | CAD 3.24 | -2.41% | CAD 3.31 | CAD 3.32 | CAD 3.20 | 182.00K |
| 2026-06-25 | CAD 3.32 | +0.30% | CAD 3.30 | CAD 3.37 | CAD 3.28 | 98.10K |
| 2026-06-24 | CAD 3.31 | -4.89% | CAD 3.48 | CAD 3.50 | CAD 3.28 | 326.70K |
| 2026-06-23 | CAD 3.48 | -2.52% | CAD 3.55 | CAD 3.56 | CAD 3.47 | 220.60K |
| 2026-06-22 | CAD 3.57 | -0.83% | CAD 3.53 | CAD 3.60 | CAD 3.48 | 196.20K |
| 2026-06-19 | CAD 3.60 | +3.75% | CAD 3.48 | CAD 3.62 | CAD 3.48 | 188.90K |
| 2026-06-18 | CAD 3.47 | -2.53% | CAD 3.59 | CAD 3.59 | CAD 3.37 | 291.20K |
| 2026-06-17 | CAD 3.56 | -1.93% | CAD 3.64 | CAD 3.70 | CAD 3.55 | 184.20K |
| 2026-06-16 | CAD 3.63 | -5.22% | CAD 3.77 | CAD 3.79 | CAD 3.56 | 448.90K |
| 2026-06-15 | CAD 3.83 | -2.05% | CAD 3.79 | CAD 3.89 | CAD 3.71 | 306.20K |
| 2026-06-12 | CAD 3.91 | -2.01% | CAD 3.94 | CAD 4.24 | CAD 3.90 | 123.70K |
| 2026-06-11 | CAD 3.99 | -0.99% | CAD 4.09 | CAD 4.11 | CAD 3.92 | 116.70K |
| 2026-06-10 | CAD 4.03 | -1.23% | CAD 4.01 | CAD 4.15 | CAD 4.01 | 145.90K |
| 2026-06-09 | CAD 4.08 | -1.69% | CAD 4.15 | CAD 4.16 | CAD 3.97 | 242.50K |
| 2026-06-08 | CAD 4.15 | +4.27% | CAD 4.03 | CAD 4.21 | CAD 4.03 | 212.30K |
| 2026-06-05 | CAD 3.98 | -6.79% | CAD 4.21 | CAD 4.21 | CAD 3.96 | 335.90K |
| 2026-06-04 | CAD 4.27 | +1.18% | CAD 4.20 | CAD 4.33 | CAD 4.12 | 260.40K |
| 2026-06-03 | CAD 4.22 | +0.48% | CAD 4.24 | CAD 4.38 | CAD 4.18 | 261.20K |
| 2026-06-02 | CAD 4.20 | -0.71% | CAD 4.26 | CAD 4.30 | CAD 4.16 | 254.70K |
| 2026-06-01 | CAD 4.23 | +0.95% | CAD 4.22 | CAD 4.40 | CAD 4.19 | 453.50K |
| 2026-05-29 | CAD 4.19 | -0.24% | CAD 4.18 | CAD 4.22 | CAD 4.09 | 224.20K |
| 2026-05-28 | CAD 4.20 | +2.69% | CAD 4.12 | CAD 4.32 | CAD 4.12 | 269.30K |
| 2026-05-27 | CAD 4.09 | -4.66% | CAD 4.26 | CAD 4.31 | CAD 4.04 | 442.30K |
| 2026-05-26 | CAD 4.29 | +2.63% | CAD 4.20 | CAD 4.32 | CAD 4.20 | 220.50K |