Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	3.330	3.360	3.240	3.250	2.502	97,875
2022-12-16	3.390	3.430	3.230	3.360	2.586	412,148
2022-12-15	3.510	3.530	3.410	3.440	2.648	105,061
2022-12-14	3.520	3.610	3.480	3.570	2.748	130,194
2022-12-13	3.600	3.700	3.520	3.520	2.710	257,185
2022-12-12	3.450	3.580	3.430	3.520	2.710	260,439
2022-12-09	3.430	3.490	3.380	3.450	2.656	292,991
2022-12-08	3.490	3.585	3.440	3.450	2.656	222,252
2022-12-07	3.640	3.710	3.420	3.420	2.633	1,214,577
2022-12-06	3.670	3.820	3.540	3.600	2.771	554,851
2022-12-05	3.890	3.950	3.710	3.730	2.871	435,633
2022-12-02	3.870	3.900	3.800	3.860	2.971	173,996
2022-12-01	4.000	4.010	3.840	3.850	2.964	212,600
2022-11-30	4.010	4.070	3.930	3.930	3.025	285,775
2022-11-29	3.850	3.990	3.820	3.970	2.994	325,548
2022-11-28	3.790	3.870	3.705	3.800	2.866	443,958
2022-11-25	4.040	4.040	3.900	3.900	2.942	258,490
2022-11-24	3.990	4.110	3.950	3.990	3.010	412,207
2022-11-23	3.760	3.985	3.740	3.970	2.994	890,493
2022-11-22	3.700	3.885	3.690	3.850	2.904	986,171
2022-11-21	3.670	3.690	3.470	3.600	2.715	558,746
2022-11-18	3.730	3.820	3.710	3.710	2.798	584,725
2022-11-17	3.700	3.850	3.630	3.800	2.866	493,827
2022-11-16	3.920	3.945	3.790	3.820	2.881	607,659
2022-11-15	3.950	3.990	3.880	3.980	3.002	441,017
2022-11-14	3.810	3.905	3.770	3.880	2.927	818,080
2022-11-11	3.740	3.800	3.720	3.790	2.859	436,268
2022-11-10	3.490	3.630	3.490	3.620	2.730	454,913
2022-11-09	3.560	3.560	3.390	3.400	2.565	1,461,632
2022-11-08	3.660	3.660	3.450	3.590	2.708	306,191
2022-11-07	3.570	3.800	3.570	3.690	2.783	931,846
2022-11-04	3.720	3.750	3.420	3.550	2.678	529,293
2022-11-03	3.430	3.585	3.430	3.540	2.670	284,250
2022-11-02	3.420	3.570	3.380	3.490	2.632	319,549
2022-11-01	3.610	3.610	3.375	3.420	2.580	250,721
2022-10-31	3.230	3.500	3.230	3.490	2.632	404,480
2022-10-28	3.280	3.300	3.170	3.290	2.482	304,526
2022-10-27	3.250	3.390	3.250	3.260	2.459	458,658
2022-10-26	3.010	3.200	3.010	3.190	2.406	642,526
2022-10-25	2.900	3.030	2.900	3.030	2.285	194,641
2022-10-24	2.830	2.930	2.820	2.900	2.187	320,897
2022-10-21	2.810	2.865	2.710	2.840	2.142	356,380
2022-10-20	2.930	2.960	2.780	2.780	2.097	245,841
2022-10-19	2.750	2.880	2.720	2.860	2.157	318,970
2022-10-18	2.840	2.840	2.650	2.750	2.074	853,209
2022-10-17	2.740	2.810	2.570	2.800	2.112	899,990
2022-10-14	2.490	2.660	2.430	2.650	1.999	524,262
2022-10-13	2.250	2.555	2.250	2.490	1.878	236,299
2022-10-12	2.510	2.510	2.370	2.430	1.833	148,440
2022-10-11	2.600	2.665	2.530	2.540	1.916	356,372
2022-10-07	2.570	2.670	2.545	2.640	1.991	568,839
2022-10-06	2.510	2.630	2.500	2.590	1.954	275,116
2022-10-05	2.490	2.570	2.360	2.550	1.923	309,623
2022-10-04	2.480	2.530	2.450	2.470	1.863	259,617
2022-10-03	2.350	2.430	2.320	2.390	1.803	350,203
2022-09-30	2.290	2.345	2.240	2.260	1.705	238,528
2022-09-29	2.410	2.420	2.275	2.340	1.765	283,884
2022-09-28	2.340	2.430	2.320	2.420	1.825	341,440
2022-09-27	2.140	2.360	2.130	2.300	1.735	797,597
2022-09-26	2.190	2.260	2.090	2.100	1.584	653,819

← NewerPage 17 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.