Skip to main content
Ensign Energy Services Inc. (TSX:ESI)
Canada flag Canada · Delayed Price · Currency is CAD
2.840
+0.020 (0.71%)
At close: Dec 5, 2025

Ensign Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.852.882.822.842.840.71%116,294
Dec 4, 20252.822.862.802.822.821.44%193,267
Dec 3, 20252.692.822.692.782.781.83%265,111
Dec 2, 20252.642.772.642.732.730.74%161,285
Dec 1, 20252.632.712.592.712.711.88%230,101
Nov 28, 20252.582.692.582.662.663.91%206,025
Nov 27, 20252.482.572.482.562.561.19%35,745
Nov 26, 20252.492.572.482.532.531.61%119,927
Nov 25, 20252.422.492.392.492.492.47%60,827
Nov 24, 20252.472.472.412.432.43-1.22%81,450
Nov 21, 20252.452.472.402.462.460.41%74,390
Nov 20, 20252.492.572.442.452.45-1.61%91,565
Nov 19, 20252.502.502.452.492.49-1.58%28,177
Nov 18, 20252.462.552.432.532.531.20%170,834
Nov 17, 20252.512.552.482.502.50-1.57%87,663
Nov 14, 20252.402.552.402.542.544.10%98,249
Nov 13, 20252.512.532.382.442.44-3.56%207,837
Nov 12, 20252.592.592.502.532.53-0.78%104,202
Nov 11, 20252.492.582.472.552.553.24%375,186
Nov 10, 20252.452.522.432.472.472.07%195,044
Nov 7, 20252.452.452.352.422.420.41%124,418
Nov 6, 20252.492.492.412.412.41-2.03%110,739
Nov 5, 20252.482.532.452.462.46-0.40%41,658
Nov 4, 20252.582.582.462.472.47-4.26%94,612
Nov 3, 20252.542.602.532.582.580.39%88,574
Oct 31, 20252.582.632.542.572.570.78%67,683
Oct 30, 20252.552.632.542.552.55-0.78%60,431
Oct 29, 20252.612.652.562.572.57-3.38%29,519
Oct 28, 20252.542.682.532.662.661.53%328,298
Oct 27, 20252.632.662.472.622.62-142,224
Oct 24, 20252.702.702.602.622.62-1.13%81,557
Oct 23, 20252.572.672.572.652.654.33%206,424
Oct 22, 20252.482.552.442.542.543.67%108,174
Oct 21, 20252.402.462.392.452.450.82%33,325
Oct 20, 20252.342.482.342.432.433.40%70,042
Oct 17, 20252.382.422.302.352.35-2.49%94,435
Oct 16, 20252.482.512.392.412.41-3.60%131,158
Oct 15, 20252.502.522.422.502.501.63%88,559
Oct 14, 20252.442.512.422.462.462.50%171,251
Oct 10, 20252.542.542.382.402.40-5.88%201,916
Oct 9, 20252.532.622.532.552.55-1.92%121,605
Oct 8, 20252.592.652.582.602.60-0.76%73,093
Oct 7, 20252.602.622.572.622.621.95%208,701
Oct 6, 20252.682.702.552.572.57-4.10%218,455
Oct 3, 20252.642.742.632.682.681.52%203,339
Oct 2, 20252.602.682.602.642.642.72%120,270
Oct 1, 20252.472.602.462.572.574.47%146,775
Sep 30, 20252.472.482.432.462.46-1.20%88,755
Sep 29, 20252.462.532.422.492.491.63%335,619
Sep 26, 20252.442.462.422.452.451.24%278,683
Sep 25, 20252.492.492.412.422.42-2.42%55,473
Sep 24, 20252.502.572.452.482.480.81%155,130
Sep 23, 20252.382.532.342.462.464.24%272,616
Sep 22, 20252.342.382.302.362.360.85%123,294
Sep 19, 20252.342.362.282.342.340.86%212,199
Sep 18, 20252.362.362.292.322.32-0.43%73,039
Sep 17, 20252.292.352.292.332.330.87%144,098
Sep 16, 20252.372.382.292.312.31-2.53%157,615
Sep 15, 20252.232.382.232.372.376.28%333,202
Sep 12, 20252.182.252.162.232.232.29%228,897
Sep 11, 20252.202.212.162.182.18-0.91%142,768
Sep 10, 20252.172.232.172.202.201.85%164,265
Sep 9, 20252.182.222.152.162.16-155,120
Sep 8, 20252.162.172.102.162.16-0.46%139,581
Sep 5, 20252.202.212.122.172.17-107,491
Sep 4, 20252.192.212.162.172.17-1.36%37,187
Sep 3, 20252.252.282.172.202.20-3.51%83,445
Sep 2, 20252.232.292.192.282.282.70%87,341
Aug 29, 20252.212.252.202.222.22-48,099
Aug 28, 20252.242.242.182.222.220.91%39,433
Aug 27, 20252.182.232.152.202.201.38%62,771
Aug 26, 20252.182.202.142.172.17-2.25%72,446
Aug 25, 20252.202.222.172.222.221.83%45,400
Aug 22, 20252.092.202.092.182.183.32%161,115
Aug 21, 20252.062.132.062.112.111.44%80,322
Aug 20, 20252.062.082.052.082.081.46%68,281
Aug 19, 20252.072.122.052.052.05-2.84%76,921
Aug 18, 20252.082.122.022.112.112.43%63,340
Aug 15, 20252.072.072.042.062.060.49%85,603
Aug 14, 20252.112.112.052.052.05-1.91%130,889
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%244,263
Aug 8, 20252.152.152.002.052.05-6.82%459,512
Aug 7, 20252.212.212.172.202.201.85%72,390
Aug 6, 20252.262.262.152.162.16-2.26%88,639
Aug 5, 20252.122.242.122.212.210.91%72,695
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%52,772
Jul 29, 20252.332.362.292.302.30-2.13%61,899
Jul 28, 20252.242.352.242.352.354.44%130,253
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%60,453
Jul 17, 20252.272.312.212.262.26-98,599
Jul 16, 20252.272.302.222.262.26-66,771