Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.380	2.470	2.345	2.430	2.210	322,219
2024-03-01	2.150	2.430	2.140	2.370	2.155	1,107,674
2024-02-29	2.150	2.160	2.090	2.090	1.901	328,889
2024-02-28	2.160	2.200	2.130	2.160	1.892	530,474
2024-02-27	2.210	2.210	2.145	2.160	1.892	445,322
2024-02-26	2.140	2.200	2.140	2.180	1.909	208,694
2024-02-23	2.150	2.160	2.130	2.150	1.883	159,837
2024-02-22	2.130	2.170	2.120	2.160	1.892	123,244
2024-02-21	2.150	2.190	2.130	2.160	1.892	172,647
2024-02-20	2.220	2.240	2.130	2.160	1.892	237,341
2024-02-16	2.270	2.270	2.220	2.250	1.970	161,999
2024-02-15	2.190	2.280	2.190	2.260	1.979	185,546
2024-02-14	2.170	2.180	2.125	2.150	1.883	121,979
2024-02-13	2.190	2.190	2.090	2.130	1.865	415,854
2024-02-12	2.200	2.240	2.170	2.220	1.944	117,344
2024-02-09	2.180	2.280	2.180	2.180	1.909	70,431
2024-02-08	2.170	2.210	2.160	2.190	1.918	98,617
2024-02-07	2.200	2.200	2.130	2.140	1.874	718,881
2024-02-06	2.100	2.210	2.100	2.170	1.900	102,580
2024-02-05	2.110	2.160	2.070	2.100	1.839	216,333
2024-02-02	2.220	2.220	2.110	2.150	1.883	399,251
2024-02-01	2.320	2.370	2.200	2.210	1.935	208,885
2024-01-31	2.380	2.420	2.320	2.330	2.040	233,466
2024-01-30	2.370	2.430	2.350	2.410	2.110	309,571
2024-01-29	2.320	2.370	2.290	2.370	2.075	197,416
2024-01-26	2.230	2.330	2.230	2.310	2.023	268,679
2024-01-25	2.210	2.260	2.165	2.230	1.953	206,906
2024-01-24	2.170	2.250	2.170	2.220	1.944	779,284
2024-01-23	2.170	2.220	2.160	2.200	1.927	168,273
2024-01-22	2.100	2.180	2.080	2.170	1.900	172,067
2024-01-19	2.040	2.110	2.040	2.100	1.839	98,448
2024-01-18	2.100	2.100	2.020	2.070	1.813	125,259
2024-01-17	2.050	2.120	2.010	2.100	1.839	186,355
2024-01-16	2.150	2.150	2.055	2.070	1.813	248,107
2024-01-15	2.130	2.160	2.120	2.120	1.857	50,681
2024-01-12	2.200	2.200	2.110	2.110	1.848	132,529
2024-01-11	2.130	2.180	2.085	2.150	1.883	218,561
2024-01-10	2.090	2.130	2.060	2.100	1.839	252,560
2024-01-09	2.180	2.180	2.080	2.080	1.821	375,141
2024-01-08	2.190	2.190	2.100	2.180	1.909	350,071
2024-01-05	2.170	2.230	2.130	2.220	1.944	156,123
2024-01-04	2.170	2.190	2.135	2.150	1.883	147,677
2024-01-03	2.120	2.170	2.080	2.170	1.900	253,023
2024-01-02	2.190	2.200	2.070	2.070	1.813	279,345
2023-12-29	2.210	2.210	2.150	2.170	1.900	132,109
2023-12-28	2.250	2.265	2.210	2.210	1.935	76,280
2023-12-27	2.280	2.290	2.250	2.260	1.979	142,675
2023-12-22	2.230	2.260	2.200	2.230	1.953	182,057
2023-12-21	2.170	2.230	2.160	2.190	1.918	179,859
2023-12-20	2.280	2.280	2.160	2.170	1.900	415,504
2023-12-19	2.150	2.260	2.140	2.250	1.970	389,722
2023-12-18	2.160	2.180	2.110	2.140	1.874	183,299
2023-12-15	2.210	2.210	2.100	2.150	1.883	501,605
2023-12-14	2.160	2.210	2.140	2.200	1.927	407,252
2023-12-13	2.040	2.125	2.000	2.110	1.848	436,336
2023-12-12	1.980	2.060	1.940	2.040	1.786	873,224
2023-12-11	2.050	2.050	1.950	2.000	1.751	438,865
2023-12-08	1.990	2.060	1.980	2.060	1.804	285,680
2023-12-07	2.010	2.040	1.950	1.970	1.725	340,926
2023-12-06	2.000	2.025	1.990	2.000	1.751	350,790

← NewerPage 12 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.