Ensign Energy Services Inc. (TSX:ESI)
Canada
· Delayed Price · Currency is CAD 3.840
-0.010 (-0.26%)
Apr 28, 2026, 4:00 PM EST
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.86 | 3.89 | 3.77 | 3.85 | - | - | 218,247 |
| Apr 27, 2026 | 3.80 | 3.90 | 3.77 | 3.85 | 3.85 | 0.52% | 402,724 |
| Apr 24, 2026 | 3.60 | 3.83 | 3.60 | 3.83 | 3.83 | 4.08% | 626,185 |
| Apr 23, 2026 | 3.53 | 3.68 | 3.53 | 3.68 | 3.68 | 3.66% | 137,794 |
| Apr 22, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 5.97% | 254,836 |
| Apr 21, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 2.13% | 255,534 |
| Apr 20, 2026 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | 0.92% | 160,975 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.16 | 3.25 | 3.25 | -4.13% | 583,865 |
| Apr 16, 2026 | 3.40 | 3.47 | 3.34 | 3.39 | 3.39 | 0.89% | 254,481 |
| Apr 15, 2026 | 3.39 | 3.42 | 3.29 | 3.36 | 3.36 | -1.18% | 237,222 |
| Apr 14, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -2.02% | 227,766 |
| Apr 13, 2026 | 3.51 | 3.60 | 3.42 | 3.47 | 3.47 | 0.29% | 208,641 |
| Apr 10, 2026 | 3.55 | 3.55 | 3.43 | 3.46 | 3.46 | -1.98% | 198,225 |
| Apr 9, 2026 | 3.64 | 3.66 | 3.44 | 3.53 | 3.53 | -1.94% | 214,622 |
| Apr 8, 2026 | 3.39 | 3.61 | 3.37 | 3.60 | 3.60 | -1.10% | 424,707 |
| Apr 7, 2026 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 1.96% | 426,078 |
| Apr 6, 2026 | 3.54 | 3.65 | 3.46 | 3.57 | 3.57 | 1.42% | 540,503 |
| Apr 2, 2026 | 3.41 | 3.61 | 3.41 | 3.52 | 3.52 | 4.76% | 421,173 |
| Apr 1, 2026 | 3.58 | 3.69 | 3.36 | 3.36 | 3.36 | -7.44% | 468,673 |
| Mar 31, 2026 | 3.67 | 3.76 | 3.50 | 3.63 | 3.63 | -0.27% | 434,378 |
| Mar 30, 2026 | 3.76 | 3.80 | 3.59 | 3.64 | 3.64 | -2.41% | 444,540 |
| Mar 27, 2026 | 3.72 | 3.80 | 3.70 | 3.73 | 3.73 | -0.27% | 260,106 |
| Mar 26, 2026 | 3.64 | 3.79 | 3.60 | 3.74 | 3.74 | 2.19% | 250,641 |
| Mar 25, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -3.17% | 268,772 |
| Mar 24, 2026 | 3.75 | 3.85 | 3.72 | 3.78 | 3.78 | 1.61% | 425,516 |
| Mar 23, 2026 | 3.58 | 3.74 | 3.54 | 3.72 | 3.72 | 2.20% | 220,032 |
| Mar 20, 2026 | 3.71 | 3.83 | 3.57 | 3.64 | 3.64 | -2.93% | 241,515 |
| Mar 19, 2026 | 3.69 | 3.85 | 3.61 | 3.75 | 3.75 | 0.54% | 292,634 |
| Mar 18, 2026 | 3.60 | 3.80 | 3.59 | 3.73 | 3.73 | 3.61% | 405,463 |
| Mar 17, 2026 | 3.56 | 3.71 | 3.56 | 3.60 | 3.60 | 0.84% | 356,149 |
| Mar 16, 2026 | 3.58 | 3.74 | 3.55 | 3.57 | 3.57 | 2.00% | 363,096 |
| Mar 13, 2026 | 3.55 | 3.57 | 3.47 | 3.50 | 3.50 | -0.85% | 214,118 |
| Mar 12, 2026 | 3.54 | 3.63 | 3.50 | 3.53 | 3.53 | 1.73% | 288,659 |
| Mar 11, 2026 | 3.41 | 3.53 | 3.41 | 3.47 | 3.47 | 1.17% | 129,944 |
| Mar 10, 2026 | 3.42 | 3.51 | 3.36 | 3.43 | 3.43 | -0.87% | 113,240 |
| Mar 9, 2026 | 3.44 | 3.60 | 3.36 | 3.46 | 3.46 | 0.58% | 334,712 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.40 | 3.44 | 3.44 | -6.27% | 497,929 |
| Mar 5, 2026 | 3.57 | 3.69 | 3.55 | 3.67 | 3.67 | 1.94% | 329,638 |
| Mar 4, 2026 | 3.59 | 3.69 | 3.55 | 3.60 | 3.60 | - | 175,200 |
| Mar 3, 2026 | 3.84 | 3.84 | 3.57 | 3.60 | 3.60 | -6.25% | 345,409 |
| Mar 2, 2026 | 3.78 | 3.90 | 3.70 | 3.84 | 3.84 | 6.08% | 825,415 |
| Feb 27, 2026 | 3.52 | 3.62 | 3.51 | 3.62 | 3.62 | 0.56% | 164,647 |
| Feb 26, 2026 | 3.46 | 3.63 | 3.46 | 3.60 | 3.60 | 2.27% | 147,047 |
| Feb 25, 2026 | 3.59 | 3.60 | 3.49 | 3.52 | 3.52 | -0.56% | 223,722 |
| Feb 24, 2026 | 3.37 | 3.54 | 3.35 | 3.54 | 3.54 | 5.04% | 236,944 |
| Feb 23, 2026 | 3.50 | 3.69 | 3.35 | 3.37 | 3.37 | -3.16% | 234,950 |
| Feb 20, 2026 | 3.69 | 3.69 | 3.47 | 3.48 | 3.48 | -5.69% | 197,204 |
| Feb 19, 2026 | 3.70 | 3.75 | 3.63 | 3.69 | 3.69 | -0.81% | 291,886 |
| Feb 18, 2026 | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | 1.92% | 152,619 |
| Feb 17, 2026 | 3.73 | 3.81 | 3.59 | 3.65 | 3.65 | -2.14% | 427,305 |
| Feb 13, 2026 | 3.42 | 3.79 | 3.36 | 3.73 | 3.73 | 12.35% | 626,672 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.25 | 3.32 | 3.32 | -3.77% | 193,898 |
| Feb 11, 2026 | 3.37 | 3.48 | 3.33 | 3.45 | 3.45 | 2.37% | 168,670 |
| Feb 10, 2026 | 3.45 | 3.48 | 3.34 | 3.37 | 3.37 | -2.03% | 126,592 |
| Feb 9, 2026 | 3.35 | 3.52 | 3.32 | 3.44 | 3.44 | 4.24% | 587,444 |
| Feb 6, 2026 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 5.77% | 191,659 |
| Feb 5, 2026 | 3.14 | 3.25 | 3.06 | 3.12 | 3.12 | -4.00% | 128,248 |
| Feb 4, 2026 | 3.25 | 3.29 | 3.15 | 3.25 | 3.25 | 0.31% | 160,384 |
| Feb 3, 2026 | 3.19 | 3.28 | 3.17 | 3.24 | 3.24 | 2.86% | 265,627 |
| Feb 2, 2026 | 3.05 | 3.18 | 3.05 | 3.15 | 3.15 | - | 232,600 |
| Jan 30, 2026 | 3.18 | 3.23 | 3.09 | 3.15 | 3.15 | -1.56% | 115,806 |
| Jan 29, 2026 | 3.24 | 3.29 | 3.16 | 3.20 | 3.20 | -0.31% | 118,877 |
| Jan 28, 2026 | 3.26 | 3.31 | 3.19 | 3.21 | 3.21 | -0.93% | 310,502 |
| Jan 27, 2026 | 3.32 | 3.34 | 3.23 | 3.24 | 3.24 | -2.41% | 219,483 |
| Jan 26, 2026 | 3.18 | 3.35 | 3.18 | 3.32 | 3.32 | 4.73% | 320,528 |
| Jan 23, 2026 | 3.17 | 3.25 | 3.14 | 3.17 | 3.17 | - | 101,578 |
| Jan 22, 2026 | 3.18 | 3.19 | 3.11 | 3.17 | 3.17 | 0.96% | 124,542 |
| Jan 21, 2026 | 2.94 | 3.17 | 2.92 | 3.14 | 3.14 | 7.53% | 446,940 |
| Jan 20, 2026 | 2.99 | 3.00 | 2.92 | 2.92 | 2.92 | - | 93,997 |
| Jan 19, 2026 | 3.05 | 3.05 | 2.90 | 2.92 | 2.92 | -3.63% | 122,845 |
| Jan 16, 2026 | 2.88 | 3.05 | 2.87 | 3.03 | 3.03 | 6.69% | 441,789 |
| Jan 15, 2026 | 2.79 | 2.88 | 2.71 | 2.84 | 2.84 | 1.07% | 264,718 |
| Jan 14, 2026 | 2.81 | 2.86 | 2.80 | 2.81 | 2.81 | 1.08% | 180,338 |
| Jan 13, 2026 | 2.75 | 2.88 | 2.74 | 2.78 | 2.78 | 2.21% | 148,904 |
| Jan 12, 2026 | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | 1.49% | 171,556 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | 2.68% | 70,282 |
| Jan 8, 2026 | 2.52 | 2.68 | 2.51 | 2.61 | 2.61 | 2.35% | 105,725 |
| Jan 7, 2026 | 2.58 | 2.59 | 2.48 | 2.55 | 2.55 | -1.16% | 198,873 |
| Jan 6, 2026 | 2.80 | 2.80 | 2.58 | 2.58 | 2.58 | -8.51% | 121,322 |
| Jan 5, 2026 | 2.72 | 2.90 | 2.72 | 2.82 | 2.82 | 5.22% | 826,531 |
| Jan 2, 2026 | 2.54 | 2.69 | 2.54 | 2.68 | 2.68 | 5.51% | 155,653 |
| Dec 31, 2025 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | - | 33,641 |
| Dec 30, 2025 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | 2.83% | 100,935 |
| Dec 29, 2025 | 2.41 | 2.49 | 2.41 | 2.47 | 2.47 | 0.82% | 79,252 |
| Dec 24, 2025 | 2.55 | 2.55 | 2.42 | 2.45 | 2.45 | -1.61% | 45,903 |
| Dec 23, 2025 | 2.38 | 2.52 | 2.38 | 2.49 | 2.49 | 4.18% | 123,918 |
| Dec 22, 2025 | 2.38 | 2.47 | 2.38 | 2.39 | 2.39 | 0.84% | 93,878 |
| Dec 19, 2025 | 2.37 | 2.42 | 2.37 | 2.37 | 2.37 | -0.42% | 103,697 |
| Dec 18, 2025 | 2.36 | 2.41 | 2.35 | 2.38 | 2.38 | -0.42% | 122,178 |
| Dec 17, 2025 | 2.30 | 2.40 | 2.30 | 2.39 | 2.39 | 2.14% | 97,509 |
| Dec 16, 2025 | 2.47 | 2.47 | 2.31 | 2.34 | 2.34 | -5.26% | 275,255 |
| Dec 15, 2025 | 2.60 | 2.65 | 2.46 | 2.47 | 2.47 | -6.79% | 330,488 |
| Dec 12, 2025 | 2.66 | 2.68 | 2.60 | 2.65 | 2.65 | -2.21% | 144,815 |
| Dec 11, 2025 | 2.73 | 2.73 | 2.68 | 2.71 | 2.71 | -2.17% | 64,385 |
| Dec 10, 2025 | 2.75 | 2.78 | 2.65 | 2.77 | 2.77 | 0.73% | 101,970 |
| Dec 9, 2025 | 2.76 | 2.82 | 2.74 | 2.75 | 2.75 | -1.79% | 41,340 |
| Dec 8, 2025 | 2.82 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 63,729 |
| Dec 5, 2025 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 116,294 |
| Dec 4, 2025 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | 1.44% | 193,267 |
| Dec 3, 2025 | 2.69 | 2.82 | 2.69 | 2.78 | 2.78 | 1.83% | 265,111 |