Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.170	3.170	3.010	3.080	2.430	833,870
2023-03-16	3.000	3.230	2.865	3.210	2.532	928,093
2023-03-15	3.300	3.310	2.935	3.070	2.422	1,149,750
2023-03-14	3.450	3.510	3.320	3.370	2.658	256,291
2023-03-13	3.450	3.530	3.350	3.470	2.737	349,531
2023-03-10	3.690	3.730	3.550	3.590	2.832	266,314
2023-03-09	3.800	3.870	3.630	3.650	2.879	221,447
2023-03-08	3.810	3.925	3.730	3.800	2.998	310,714
2023-03-07	3.920	4.060	3.830	3.840	3.029	581,016
2023-03-06	3.750	4.030	3.660	3.940	3.108	693,895
2023-03-03	3.590	3.800	3.540	3.750	2.958	470,835
2023-03-02	3.610	3.690	3.520	3.600	2.840	387,686
2023-03-01	3.340	3.650	3.340	3.610	2.848	643,403
2023-02-28	3.380	3.380	3.305	3.310	2.611	3,325,408
2023-02-27	3.280	3.355	3.220	3.310	2.548	398,252
2023-02-24	3.200	3.310	3.150	3.280	2.525	284,501
2023-02-23	3.270	3.370	3.180	3.270	2.517	299,158
2023-02-22	3.310	3.350	3.225	3.260	2.510	331,008
2023-02-21	3.360	3.440	3.270	3.310	2.548	459,823
2023-02-17	3.450	3.505	3.310	3.360	2.586	461,052
2023-02-16	3.640	3.680	3.520	3.520	2.710	213,240
2023-02-15	3.700	3.710	3.610	3.640	2.802	237,875
2023-02-14	3.760	3.890	3.700	3.750	2.887	373,250
2023-02-13	3.720	3.810	3.640	3.800	2.925	366,821
2023-02-10	3.460	3.730	3.400	3.680	2.833	565,489
2023-02-09	3.610	3.640	3.340	3.360	2.586	338,710
2023-02-08	3.680	3.680	3.590	3.630	2.794	184,860
2023-02-07	3.560	3.680	3.550	3.680	2.833	239,173
2023-02-06	3.760	3.790	3.535	3.560	2.740	492,162
2023-02-03	3.650	3.775	3.650	3.770	2.902	457,639
2023-02-02	3.730	3.780	3.630	3.710	2.856	336,026
2023-02-01	3.890	3.940	3.675	3.780	2.910	334,450
2023-01-31	3.880	3.905	3.830	3.880	2.987	140,239
2023-01-30	3.910	3.930	3.820	3.840	2.956	860,248
2023-01-27	4.060	4.100	3.900	3.960	3.048	500,277
2023-01-26	3.940	4.070	3.870	4.060	3.125	409,441
2023-01-25	3.870	3.930	3.800	3.890	2.994	167,338
2023-01-24	3.940	4.050	3.900	3.900	3.002	135,018
2023-01-23	4.060	4.070	3.960	3.960	3.048	284,899
2023-01-20	4.000	4.050	3.890	4.030	3.102	234,498
2023-01-19	3.810	4.010	3.750	3.960	3.048	401,589
2023-01-18	4.070	4.070	3.830	3.840	2.956	214,389
2023-01-17	3.970	4.070	3.930	3.970	3.056	342,551
2023-01-16	3.830	4.040	3.830	3.920	3.018	233,757
2023-01-13	3.840	3.915	3.800	3.870	2.979	189,027
2023-01-12	3.730	3.900	3.665	3.860	2.971	461,207
2023-01-11	3.700	3.700	3.610	3.700	2.848	165,591
2023-01-10	3.520	3.680	3.490	3.650	2.810	113,346
2023-01-09	3.610	3.720	3.490	3.560	2.740	209,601
2023-01-06	3.430	3.500	3.390	3.500	2.694	380,469
2023-01-05	3.190	3.390	3.190	3.390	2.610	223,359
2023-01-04	3.180	3.290	3.170	3.260	2.510	348,881
2023-01-03	3.440	3.440	3.135	3.140	2.417	376,753
2022-12-30	3.380	3.440	3.365	3.410	2.625	77,698
2022-12-29	3.330	3.440	3.280	3.440	2.648	230,437
2022-12-28	3.420	3.420	3.160	3.300	2.540	537,132
2022-12-23	3.280	3.430	3.280	3.380	2.602	266,112
2022-12-22	3.400	3.440	3.230	3.290	2.533	149,579
2022-12-21	3.270	3.450	3.250	3.440	2.648	184,086
2022-12-20	3.230	3.295	3.190	3.220	2.479	446,373

← NewerPage 16 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.