Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	2.340	2.480	2.340	2.430	70,042	+0.08(+3.40%)
Oct 17, 2025	2.380	2.420	2.300	2.350	94,435	-0.06(-2.49%)
Oct 16, 2025	2.480	2.510	2.390	2.410	131,158	-0.09(-3.60%)
Oct 15, 2025	2.500	2.520	2.420	2.500	88,559	+0.04(+1.63%)
Oct 14, 2025	2.440	2.510	2.420	2.460	171,251	+0.06(+2.50%)
Oct 10, 2025				2.400	0	-0.15(-5.88%)
Oct 09, 2025	2.530	2.620	2.530	2.550	121,605	-0.05(-1.92%)
Oct 08, 2025	2.590	2.650	2.580	2.600	73,093	-0.02(-0.76%)
Oct 07, 2025	2.600	2.620	2.570	2.620	208,701	+0.05(+1.95%)
Oct 06, 2025	2.680	2.700	2.550	2.570	218,455	-0.11(-4.10%)
Oct 03, 2025	2.640	2.740	2.630	2.680	203,339	+0.04(+1.52%)
Oct 02, 2025	2.600	2.680	2.600	2.640	120,270	+0.07(+2.72%)
Oct 01, 2025	2.470	2.600	2.460	2.570	146,775	+0.11(+4.47%)
Sep 30, 2025	2.470	2.480	2.430	2.460	88,755	-0.03(-1.20%)
Sep 29, 2025	2.460	2.530	2.420	2.490	335,619	+0.04(+1.63%)
Sep 26, 2025	2.440	2.460	2.420	2.450	278,683	+0.03(+1.24%)
Sep 25, 2025	2.490	2.490	2.410	2.420	55,473	-0.06(-2.42%)
Sep 24, 2025	2.500	2.570	2.450	2.480	155,130	+0.02(+0.81%)
Sep 23, 2025	2.380	2.530	2.340	2.460	272,616	+0.10(+4.24%)
Sep 22, 2025	2.340	2.380	2.300	2.360	123,294	+0.02(+0.85%)
Sep 19, 2025	2.340	2.360	2.280	2.340	212,199	+0.02(+0.86%)
Sep 18, 2025	2.360	2.360	2.290	2.320	73,039	-0.01(-0.43%)
Sep 17, 2025	2.290	2.350	2.290	2.330	146,098	+0.02(+0.87%)
Sep 16, 2025	2.370	2.380	2.290	2.310	157,615	-0.06(-2.53%)
Sep 15, 2025	2.230	2.380	2.230	2.370	333,202	+0.14(+6.28%)
Sep 12, 2025	2.180	2.250	2.160	2.230	228,897	+0.05(+2.29%)
Sep 11, 2025	2.200	2.210	2.160	2.180	142,768	-0.02(-0.91%)
Sep 10, 2025	2.170	2.230	2.170	2.200	164,265	+0.04(+1.85%)
Sep 09, 2025	2.180	2.220	2.150	2.160	155,120	+0.00(+0.00%)
Sep 08, 2025	2.160	2.170	2.100	2.160	139,581	-0.01(-0.46%)
Sep 05, 2025	2.200	2.210	2.120	2.170	107,491	+0.00(+0.00%)
Sep 04, 2025	2.190	2.210	2.160	2.170	37,187	-0.03(-1.36%)
Sep 03, 2025	2.250	2.280	2.170	2.200	83,445	-0.08(-3.51%)
Sep 02, 2025	2.230	2.290	2.190	2.280	87,341	+0.06(+2.70%)
Aug 29, 2025				2.220	0	+0.00(+0.00%)
Aug 28, 2025	2.240	2.240	2.180	2.220	39,433	+0.02(+0.91%)
Aug 27, 2025	2.180	2.230	2.150	2.200	62,771	+0.03(+1.38%)
Aug 26, 2025	2.180	2.200	2.140	2.170	72,446	-0.05(-2.25%)
Aug 25, 2025	2.200	2.220	2.170	2.220	45,400	+0.04(+1.83%)
Aug 22, 2025	2.090	2.200	2.090	2.180	161,115	+0.07(+3.32%)
Aug 21, 2025	2.060	2.130	2.060	2.110	80,322	+0.03(+1.44%)
Aug 20, 2025	2.060	2.080	2.050	2.080	68,281	+0.03(+1.46%)
Aug 19, 2025	2.070	2.120	2.050	2.050	76,921	-0.06(-2.84%)
Aug 18, 2025	2.080	2.120	2.020	2.110	63,340	+0.05(+2.43%)
Aug 15, 2025	2.070	2.070	2.040	2.060	85,603	+0.01(+0.49%)
Aug 14, 2025	2.110	2.110	2.050	2.050	130,889	-0.04(-1.91%)
Aug 13, 2025	2.060	2.120	2.060	2.090	63,035	+0.02(+0.97%)
Aug 12, 2025	2.120	2.180	2.070	2.070	267,022	-0.06(-2.82%)
Aug 11, 2025	2.050	2.150	2.050	2.130	244,263	+0.08(+3.90%)
Aug 08, 2025	2.150	2.150	2.000	2.050	459,512	-0.15(-6.82%)
Aug 07, 2025	2.210	2.210	2.170	2.200	72,390	+0.04(+1.85%)
Aug 06, 2025	2.260	2.260	2.150	2.160	88,639	-0.05(-2.26%)
Aug 05, 2025	2.120	2.240	2.120	2.210	72,695	+0.02(+0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ensign Energy Services Inc (TSX:ESI)

Historical Prices

Starting at $3.75/week.

Subscribe Today