Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.550	3.640	3.490	3.550	2.989	642,638
2023-09-08	3.550	3.680	3.540	3.580	3.014	1,389,948
2023-09-07	3.420	3.530	3.400	3.510	2.955	846,486
2023-09-06	3.360	3.465	3.300	3.460	2.913	559,882
2023-09-05	3.230	3.370	3.210	3.360	2.829	970,455
2023-09-01	3.170	3.250	3.155	3.190	2.686	516,742
2023-08-31	3.030	3.100	3.005	3.080	2.593	3,838,684
2023-08-30	2.930	3.060	2.890	3.010	2.467	872,515
2023-08-29	2.910	2.920	2.820	2.910	2.385	317,058
2023-08-28	2.780	2.955	2.780	2.930	2.401	333,565
2023-08-25	2.770	2.800	2.705	2.760	2.262	515,237
2023-08-24	2.850	2.890	2.750	2.760	2.262	337,292
2023-08-23	2.890	2.945	2.860	2.880	2.360	618,697
2023-08-22	2.980	2.990	2.900	2.910	2.385	202,456
2023-08-21	3.010	3.030	2.960	2.980	2.442	173,366
2023-08-18	2.900	3.030	2.820	3.000	2.458	518,673
2023-08-17	3.020	3.020	2.930	2.940	2.409	342,937
2023-08-16	2.960	3.030	2.950	2.980	2.442	254,398
2023-08-15	3.000	3.030	2.910	2.980	2.442	545,264
2023-08-14	2.900	3.060	2.900	3.030	2.483	627,297
2023-08-11	2.960	2.970	2.860	2.910	2.385	406,123
2023-08-10	2.990	3.050	2.970	2.990	2.450	770,301
2023-08-09	2.880	2.970	2.850	2.950	2.418	531,041
2023-08-08	2.690	2.870	2.670	2.810	2.303	643,773
2023-08-04	2.560	2.740	2.560	2.690	2.204	718,186
2023-08-03	2.410	2.540	2.410	2.470	2.024	357,445
2023-08-02	2.450	2.470	2.400	2.420	1.983	299,192
2023-08-01	2.480	2.520	2.460	2.480	2.032	195,895
2023-07-31	2.490	2.520	2.480	2.500	2.049	162,852
2023-07-28	2.390	2.470	2.380	2.450	2.008	133,133
2023-07-27	2.340	2.425	2.340	2.380	1.950	210,990
2023-07-26	2.310	2.330	2.280	2.320	1.901	176,299
2023-07-25	2.370	2.380	2.300	2.330	1.909	179,618
2023-07-24	2.310	2.400	2.290	2.400	1.967	269,665
2023-07-21	2.320	2.320	2.270	2.300	1.885	348,262
2023-07-20	2.310	2.340	2.280	2.300	1.885	328,875
2023-07-19	2.240	2.320	2.210	2.290	1.877	530,695
2023-07-18	2.200	2.250	2.190	2.200	1.803	164,406
2023-07-17	2.140	2.220	2.120	2.170	1.778	340,347
2023-07-14	2.180	2.190	2.140	2.150	1.762	357,922
2023-07-13	2.070	2.175	2.050	2.160	1.770	392,895
2023-07-12	2.110	2.150	2.050	2.100	1.721	738,770
2023-07-11	2.040	2.100	2.025	2.100	1.721	268,611
2023-07-10	2.050	2.050	1.990	2.010	1.647	182,283
2023-07-07	1.870	2.035	1.870	2.020	1.655	385,598
2023-07-06	1.990	1.990	1.850	1.870	1.532	420,795
2023-07-05	1.930	2.010	1.910	1.980	1.623	230,482
2023-07-04	1.880	1.950	1.880	1.930	1.582	310,920
2023-06-30	1.930	1.930	1.875	1.890	1.549	254,821
2023-06-29	1.850	1.905	1.845	1.890	1.549	257,411
2023-06-28	1.830	1.850	1.780	1.850	1.516	145,420
2023-06-27	1.850	1.850	1.770	1.840	1.508	263,371
2023-06-26	1.850	1.910	1.840	1.840	1.508	198,383
2023-06-23	1.930	1.930	1.790	1.810	1.483	880,825
2023-06-22	2.010	2.010	1.930	1.960	1.606	742,794
2023-06-21	2.010	2.070	2.010	2.030	1.664	252,200
2023-06-20	2.070	2.070	2.000	2.020	1.655	346,419
2023-06-19	2.050	2.100	2.030	2.080	1.705	160,784
2023-06-16	2.070	2.090	2.030	2.050	1.680	404,636
2023-06-15	2.030	2.070	2.025	2.060	1.688	102,857

← NewerPage 14 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.