Ensign Energy Services Inc. ESI
TSX · Kanada · Endüstriyel Hizmetler
CAD 3,56+0,16 (+%4,71)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3,56 | +%4,71 | CAD 3,41 | CAD 3,59 | CAD 3,40 | 248,06K |
| 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 |