Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.370	2.370	2.310	2.320	2.110	165,789
2024-05-28	2.290	2.405	2.290	2.380	2.164	233,206
2024-05-27	2.280	2.320	2.250	2.300	2.092	102,059
2024-05-24	2.260	2.315	2.245	2.270	2.064	77,891
2024-05-23	2.280	2.310	2.230	2.230	2.028	115,482
2024-05-22	2.350	2.350	2.285	2.290	2.083	137,221
2024-05-21	2.370	2.410	2.335	2.350	2.137	165,156
2024-05-17	2.360	2.400	2.330	2.380	2.164	193,379
2024-05-16	2.340	2.375	2.320	2.330	2.119	135,066
2024-05-15	2.330	2.370	2.300	2.340	2.128	215,809
2024-05-14	2.330	2.365	2.300	2.340	2.128	275,603
2024-05-13	2.280	2.320	2.220	2.300	2.092	225,114
2024-05-10	2.330	2.360	2.240	2.250	2.046	193,794
2024-05-09	2.320	2.360	2.300	2.330	2.119	152,375
2024-05-08	2.260	2.400	2.260	2.300	2.092	139,398
2024-05-07	2.370	2.430	2.320	2.320	2.110	565,389
2024-05-06	2.470	2.470	2.170	2.400	2.183	1,391,479
2024-05-03	2.500	2.530	2.490	2.500	2.273	138,252
2024-05-02	2.510	2.570	2.500	2.500	2.273	81,272
2024-05-01	2.530	2.550	2.450	2.480	2.255	182,266
2024-04-30	2.650	2.650	2.540	2.550	2.319	218,215
2024-04-29	2.480	2.660	2.480	2.660	2.419	256,318
2024-04-26	2.380	2.520	2.380	2.520	2.292	311,359
2024-04-25	2.460	2.460	2.390	2.400	2.183	134,156
2024-04-24	2.520	2.520	2.420	2.460	2.237	104,224
2024-04-23	2.360	2.515	2.340	2.480	2.255	173,651
2024-04-22	2.300	2.395	2.280	2.370	2.155	98,911
2024-04-19	2.330	2.380	2.300	2.320	2.110	71,557
2024-04-18	2.350	2.400	2.320	2.330	2.119	136,431
2024-04-17	2.460	2.470	2.330	2.360	2.146	206,102
2024-04-16	2.490	2.490	2.420	2.460	2.237	137,368
2024-04-15	2.630	2.630	2.470	2.490	2.264	299,623
2024-04-12	2.650	2.670	2.550	2.570	2.337	382,887
2024-04-11	2.650	2.650	2.540	2.590	2.355	229,888
2024-04-10	2.600	2.650	2.550	2.640	2.401	235,875
2024-04-09	2.720	2.720	2.640	2.660	2.419	154,334
2024-04-08	2.760	2.760	2.650	2.710	2.464	138,682
2024-04-05	2.700	2.750	2.680	2.730	2.483	165,057
2024-04-04	2.760	2.760	2.690	2.690	2.446	181,889
2024-04-03	2.590	2.800	2.590	2.790	2.537	687,452
2024-04-02	2.610	2.610	2.560	2.610	2.374	241,166
2024-04-01	2.630	2.630	2.530	2.590	2.355	225,929
2024-03-28	2.560	2.610	2.560	2.590	2.355	158,567
2024-03-27	2.510	2.600	2.500	2.590	2.355	164,695
2024-03-26	2.580	2.610	2.500	2.530	2.301	109,311
2024-03-25	2.470	2.600	2.470	2.570	2.337	248,015
2024-03-22	2.540	2.570	2.400	2.410	2.192	326,406
2024-03-21	2.690	2.690	2.540	2.560	2.328	173,276
2024-03-20	2.700	2.740	2.630	2.690	2.446	185,445
2024-03-19	2.750	2.800	2.710	2.720	2.474	238,289
2024-03-18	2.690	2.800	2.660	2.770	2.519	266,716
2024-03-15	2.560	2.690	2.560	2.680	2.437	323,299
2024-03-14	2.560	2.620	2.530	2.600	2.364	146,497
2024-03-13	2.530	2.610	2.530	2.530	2.301	155,849
2024-03-12	2.560	2.560	2.495	2.510	2.283	65,247
2024-03-11	2.510	2.570	2.495	2.550	2.319	168,695
2024-03-08	2.540	2.560	2.500	2.520	2.292	154,089
2024-03-07	2.460	2.550	2.400	2.540	2.310	350,179
2024-03-06	2.420	2.480	2.370	2.420	2.201	284,367
2024-03-05	2.410	2.450	2.380	2.410	2.192	69,836

← NewerPage 11 of 21 · 1,258 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.