Ensign Energy Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.500	2.510	2.420	2.420	2.280	119,577
2024-08-21	2.510	2.510	2.460	2.490	2.346	360,852
2024-08-20	2.480	2.510	2.450	2.490	2.346	222,574
2024-08-19	2.420	2.500	2.420	2.490	2.346	138,188
2024-08-16	2.500	2.500	2.420	2.440	2.299	159,523
2024-08-15	2.460	2.540	2.460	2.500	2.355	122,617
2024-08-14	2.440	2.490	2.425	2.430	2.289	240,193
2024-08-13	2.400	2.450	2.380	2.440	2.299	313,158
2024-08-12	2.310	2.420	2.310	2.390	2.251	373,194
2024-08-09	2.330	2.330	2.270	2.300	2.167	122,192
2024-08-08	2.250	2.340	2.240	2.320	2.185	135,345
2024-08-07	2.290	2.370	2.220	2.230	2.101	312,402
2024-08-06	2.270	2.310	2.250	2.270	2.138	1,852,739
2024-08-02	2.440	2.440	2.230	2.360	2.223	874,125
2024-08-01	2.560	2.570	2.470	2.530	2.383	252,883
2024-07-31	2.440	2.600	2.420	2.570	2.421	597,429
2024-07-30	2.440	2.450	2.370	2.390	2.251	98,592
2024-07-29	2.470	2.470	2.400	2.420	2.280	199,915
2024-07-26	2.470	2.475	2.410	2.470	2.327	114,024
2024-07-25	2.420	2.465	2.395	2.450	2.308	107,832
2024-07-24	2.430	2.460	2.400	2.420	2.280	93,601
2024-07-23	2.400	2.440	2.370	2.400	2.261	100,336
2024-07-22	2.420	2.480	2.340	2.450	2.308	191,275
2024-07-19	2.570	2.590	2.420	2.420	2.280	196,769
2024-07-18	2.550	2.650	2.480	2.610	2.459	182,032
2024-07-17	2.530	2.635	2.530	2.540	2.393	301,964
2024-07-16	2.500	2.610	2.460	2.580	2.430	306,511
2024-07-15	2.330	2.535	2.330	2.520	2.374	621,704
2024-07-12	2.230	2.335	2.230	2.320	2.185	269,354
2024-07-11	2.250	2.315	2.220	2.240	2.110	105,113
2024-07-10	2.230	2.260	2.180	2.210	2.082	117,863
2024-07-09	2.210	2.250	2.190	2.210	2.082	97,906
2024-07-08	2.230	2.250	2.200	2.220	2.091	66,302
2024-07-05	2.330	2.330	2.235	2.250	2.120	36,521
2024-07-04	2.290	2.340	2.290	2.310	2.176	37,397
2024-07-03	2.260	2.320	2.260	2.290	2.157	48,089
2024-07-02	2.310	2.310	2.260	2.280	2.148	41,452
2024-06-28	2.310	2.325	2.270	2.280	2.148	73,834
2024-06-27	2.250	2.300	2.205	2.290	2.157	66,952
2024-06-26	2.180	2.250	2.180	2.240	2.110	153,920
2024-06-25	2.250	2.260	2.200	2.210	2.082	46,927
2024-06-24	2.150	2.265	2.130	2.250	2.120	187,213
2024-06-21	2.190	2.200	2.100	2.120	1.997	350,707
2024-06-20	2.220	2.240	2.180	2.190	2.063	72,302
2024-06-19	2.210	2.210	2.170	2.190	2.063	56,209
2024-06-18	2.170	2.235	2.170	2.200	2.072	169,259
2024-06-17	2.160	2.210	2.135	2.190	2.063	244,193
2024-06-14	2.180	2.200	2.150	2.170	2.044	110,238
2024-06-13	2.220	2.250	2.170	2.180	2.054	129,289
2024-06-12	2.320	2.340	2.210	2.210	2.082	89,500
2024-06-11	2.280	2.310	2.260	2.260	2.129	253,253
2024-06-10	2.200	2.360	2.200	2.340	2.204	562,919
2024-06-07	2.200	2.220	2.180	2.210	2.082	86,211
2024-06-06	2.190	2.210	2.170	2.200	2.072	133,294
2024-06-05	2.180	2.200	2.155	2.190	2.063	116,505
2024-06-04	2.210	2.230	2.150	2.160	2.035	287,157
2024-06-03	2.370	2.370	2.160	2.210	2.082	438,653
2024-05-31	2.300	2.350	2.295	2.350	2.214	129,178
2024-05-30	2.330	2.340	2.295	2.310	2.101	119,663
2024-05-29	2.370	2.370	2.310	2.320	2.110	165,789

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-02	0.0800 CAD
2024-08-30	0.0800 CAD
2024-05-31	0.0800 CAD
2024-02-29	0.0800 CAD
2023-11-30	0.0800 CAD
2023-08-31	0.0800 CAD
2023-05-31	0.0800 CAD
2023-02-28	0.0800 CAD
2022-11-30	0.0800 CAD
2022-08-31	0.0800 CAD
2022-05-31	0.0800 CAD
2022-02-28	0.0800 CAD
2021-11-30	0.0800 CAD
2021-08-31	0.0600 CAD
2021-05-28	0.0600 CAD
2021-02-26	0.0500 CAD
2020-11-24	0.0500 CAD
2020-03-19	0.0600 CAD
2019-12-18	0.0600 CAD
2019-09-18	0.1200 CAD
2019-06-20	0.1200 CAD
2019-03-22	0.1200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.