Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.100	2.130	2.030	2.030	1.664	238,271
2023-06-13	2.050	2.145	2.050	2.080	1.705	141,595
2023-06-12	2.050	2.090	2.040	2.040	1.672	234,416
2023-06-09	2.120	2.120	2.050	2.080	1.705	132,172
2023-06-08	2.170	2.180	2.060	2.120	1.737	293,919
2023-06-07	2.110	2.205	2.110	2.150	1.762	252,911
2023-06-06	2.140	2.180	2.080	2.110	1.729	330,775
2023-06-05	2.210	2.220	2.135	2.190	1.795	276,376
2023-06-02	2.190	2.280	2.180	2.180	1.787	345,706
2023-06-01	2.050	2.170	2.050	2.130	1.746	236,809
2023-05-31	2.140	2.140	2.020	2.090	1.713	787,928
2023-05-30	2.180	2.180	2.080	2.140	1.688	329,652
2023-05-29	2.170	2.210	2.140	2.200	1.735	195,424
2023-05-26	2.190	2.190	2.130	2.180	1.720	145,001
2023-05-25	2.170	2.170	2.110	2.150	1.696	136,660
2023-05-24	2.220	2.220	2.150	2.180	1.720	256,803
2023-05-23	2.190	2.225	2.150	2.200	1.735	231,568
2023-05-19	2.200	2.200	2.140	2.170	1.712	211,554
2023-05-18	2.100	2.170	2.080	2.160	1.704	267,018
2023-05-17	2.130	2.130	2.020	2.100	1.657	628,334
2023-05-16	2.250	2.260	2.040	2.080	1.641	1,240,570
2023-05-15	2.080	2.210	2.015	2.200	1.735	1,188,121
2023-05-12	2.020	2.095	2.000	2.040	1.609	372,185
2023-05-11	2.010	2.050	1.950	2.020	1.594	614,129
2023-05-10	2.190	2.190	2.010	2.050	1.617	859,481
2023-05-09	2.330	2.330	1.990	2.140	1.688	1,438,077
2023-05-08	2.490	2.520	2.250	2.260	1.783	752,040
2023-05-05	2.410	2.630	2.410	2.550	2.012	335,781
2023-05-04	2.420	2.430	2.300	2.340	1.846	256,467
2023-05-03	2.440	2.450	2.410	2.430	1.917	209,216
2023-05-02	2.600	2.600	2.455	2.460	1.941	234,994
2023-05-01	2.620	2.700	2.610	2.620	2.067	114,172
2023-04-28	2.670	2.730	2.650	2.650	2.090	317,398
2023-04-27	2.720	2.730	2.655	2.670	2.106	274,752
2023-04-26	2.750	2.820	2.700	2.720	2.146	289,219
2023-04-25	2.830	2.880	2.740	2.750	2.169	244,795
2023-04-24	2.740	2.940	2.740	2.910	2.296	288,399
2023-04-21	2.800	2.810	2.740	2.740	2.161	309,302
2023-04-20	2.760	2.850	2.730	2.790	2.201	352,545
2023-04-19	2.870	2.870	2.790	2.810	2.217	346,281
2023-04-18	2.860	2.890	2.810	2.870	2.264	343,701
2023-04-17	2.920	2.920	2.820	2.820	2.225	146,858
2023-04-14	2.980	2.980	2.890	2.920	2.303	155,866
2023-04-13	2.870	2.955	2.870	2.900	2.288	155,342
2023-04-12	2.900	2.920	2.820	2.860	2.256	335,885
2023-04-11	2.970	3.000	2.890	2.920	2.303	336,460
2023-04-10	2.870	3.020	2.860	2.980	2.351	223,682
2023-04-05	3.110	3.110	2.990	3.060	2.414	210,670
2023-04-04	3.230	3.230	3.050	3.080	2.430	181,318
2023-04-03	3.220	3.300	3.110	3.220	2.540	479,454
2023-03-31	3.070	3.100	3.010	3.040	2.398	229,261
2023-03-30	3.110	3.110	3.005	3.030	2.390	174,765
2023-03-29	3.140	3.150	3.045	3.080	2.430	234,171
2023-03-28	3.140	3.155	3.015	3.070	2.422	381,207
2023-03-27	3.100	3.200	3.040	3.180	2.509	329,305
2023-03-24	3.000	3.110	2.995	3.100	2.445	244,894
2023-03-23	3.100	3.130	3.030	3.080	2.430	437,244
2023-03-22	3.200	3.290	2.990	3.020	2.382	461,881
2023-03-21	3.060	3.220	3.060	3.210	2.532	351,981
2023-03-20	3.090	3.100	2.945	3.010	2.374	277,336

← NewerPage 15 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.