Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.030	2.065	2.000	2.010	1.760	145,246
2023-12-04	2.060	2.060	2.000	2.040	1.786	221,620
2023-12-01	2.060	2.100	2.040	2.060	1.804	295,453
2023-11-30	2.100	2.135	2.050	2.080	1.821	271,329
2023-11-29	2.100	2.100	2.040	2.070	1.743	235,766
2023-11-28	2.090	2.090	2.030	2.060	1.734	125,737
2023-11-27	2.130	2.130	2.040	2.080	1.751	334,935
2023-11-24	2.060	2.145	2.060	2.120	1.785	155,226
2023-11-23	2.010	2.090	2.010	2.080	1.751	125,500
2023-11-22	2.050	2.075	2.000	2.050	1.726	912,223
2023-11-21	2.200	2.200	2.060	2.090	1.760	451,300
2023-11-20	2.260	2.260	2.170	2.190	1.844	244,157
2023-11-17	2.090	2.210	2.090	2.190	1.844	626,369
2023-11-16	2.160	2.160	2.040	2.110	1.776	767,703
2023-11-15	2.190	2.230	2.160	2.160	1.818	449,758
2023-11-14	2.240	2.245	2.170	2.240	1.886	535,351
2023-11-13	2.220	2.250	2.200	2.220	1.869	116,623
2023-11-10	2.190	2.260	2.180	2.240	1.886	608,823
2023-11-09	2.240	2.260	2.190	2.190	1.844	413,613
2023-11-08	2.130	2.240	2.125	2.210	1.861	746,201
2023-11-07	2.220	2.220	2.140	2.150	1.810	1,144,671
2023-11-06	2.400	2.400	2.210	2.250	1.894	696,183
2023-11-03	2.600	2.600	2.295	2.350	1.978	1,330,120
2023-11-02	2.500	2.620	2.470	2.600	2.189	526,378
2023-11-01	2.540	2.560	2.490	2.510	2.113	638,314
2023-10-31	2.470	2.560	2.460	2.540	2.138	234,338
2023-10-30	2.520	2.560	2.480	2.500	2.105	250,209
2023-10-27	2.520	2.520	2.460	2.490	2.096	229,861
2023-10-26	2.520	2.535	2.470	2.490	2.096	388,366
2023-10-25	2.600	2.660	2.535	2.550	2.147	354,088
2023-10-24	2.690	2.690	2.620	2.640	2.223	270,627
2023-10-23	2.760	2.775	2.670	2.700	2.273	377,728
2023-10-20	2.850	2.850	2.740	2.800	2.357	465,157
2023-10-19	2.820	2.930	2.740	2.870	2.416	630,562
2023-10-18	2.960	2.960	2.840	2.850	2.399	535,797
2023-10-17	2.960	3.050	2.940	2.970	2.500	260,699
2023-10-16	3.100	3.120	2.900	3.000	2.526	1,239,329
2023-10-13	2.950	2.990	2.850	2.850	2.399	499,641
2023-10-12	3.000	3.020	2.850	2.870	2.416	902,075
2023-10-11	3.040	3.060	2.960	2.970	2.500	376,905
2023-10-10	3.070	3.155	3.030	3.060	2.576	484,141
2023-10-06	3.060	3.120	2.970	3.070	2.585	271,093
2023-10-05	3.010	3.080	3.010	3.050	2.568	203,789
2023-10-04	3.070	3.100	3.010	3.070	2.585	204,025
2023-10-03	3.010	3.160	3.000	3.130	2.635	313,493
2023-10-02	3.260	3.270	3.030	3.060	2.576	369,439
2023-09-29	3.470	3.480	3.260	3.260	2.744	448,804
2023-09-28	3.460	3.500	3.450	3.470	2.921	227,099
2023-09-27	3.420	3.500	3.420	3.450	2.904	290,148
2023-09-26	3.450	3.520	3.330	3.380	2.846	273,582
2023-09-25	3.420	3.535	3.400	3.490	2.938	270,501
2023-09-22	3.510	3.565	3.420	3.430	2.888	357,633
2023-09-21	3.600	3.600	3.470	3.480	2.930	324,374
2023-09-20	3.570	3.705	3.510	3.610	3.039	513,208
2023-09-19	3.710	3.710	3.560	3.590	3.022	284,107
2023-09-18	3.590	3.710	3.570	3.650	3.073	268,593
2023-09-15	3.650	3.650	3.550	3.590	3.022	469,708
2023-09-14	3.670	3.730	3.640	3.660	3.081	407,316
2023-09-13	3.660	3.720	3.590	3.610	3.039	362,202
2023-09-12	3.600	3.780	3.600	3.660	3.081	1,248,914

← NewerPage 13 of 21 · 1,254 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.