Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.450	2.450	2.190	2.230	1.682	744,481
2022-09-22	2.510	2.580	2.460	2.490	1.878	185,036
2022-09-21	2.600	2.600	2.500	2.510	1.893	202,642
2022-09-20	2.610	2.630	2.500	2.560	1.931	456,287
2022-09-19	2.480	2.660	2.470	2.630	1.984	409,342
2022-09-16	2.700	2.700	2.510	2.600	1.961	590,936
2022-09-15	2.760	2.770	2.710	2.720	2.052	138,511
2022-09-14	2.770	2.900	2.770	2.800	2.112	623,035
2022-09-13	2.810	2.870	2.750	2.760	2.082	238,102
2022-09-12	2.890	2.890	2.760	2.800	2.112	377,564
2022-09-09	2.770	2.840	2.760	2.840	2.142	159,363
2022-09-08	2.700	2.750	2.620	2.680	2.021	234,758
2022-09-07	2.720	2.750	2.660	2.710	2.044	223,834
2022-09-06	2.980	2.980	2.760	2.780	2.097	293,347
2022-09-02	2.970	2.970	2.890	2.930	2.210	232,650
2022-09-01	3.030	3.030	2.850	2.910	2.195	521,681
2022-08-31	3.000	3.170	2.990	3.110	2.346	236,580
2022-08-30	3.160	3.175	3.020	3.110	2.285	380,123
2022-08-29	3.020	3.280	3.020	3.270	2.403	382,042
2022-08-26	3.180	3.200	3.040	3.080	2.263	183,399
2022-08-25	3.160	3.250	3.160	3.190	2.344	600,046
2022-08-24	3.070	3.160	3.060	3.150	2.315	223,763
2022-08-23	3.000	3.150	3.000	3.080	2.263	278,265
2022-08-22	2.890	2.970	2.830	2.960	2.175	219,162
2022-08-19	2.970	2.990	2.930	2.950	2.168	277,218
2022-08-18	2.950	3.040	2.915	3.040	2.234	291,427
2022-08-17	2.940	2.980	2.875	2.890	2.124	303,830
2022-08-16	3.070	3.100	2.940	2.980	2.190	409,208
2022-08-15	3.000	3.075	2.940	3.040	2.234	342,821
2022-08-12	3.090	3.180	3.070	3.110	2.285	339,217
2022-08-11	3.180	3.240	3.120	3.140	2.308	402,722
2022-08-10	3.060	3.170	3.000	3.120	2.293	243,998
2022-08-09	3.120	3.190	3.060	3.060	2.249	319,526
2022-08-08	2.990	3.240	2.990	3.120	2.293	310,102
2022-08-05	2.890	3.040	2.800	2.990	2.197	561,689
2022-08-04	3.250	3.260	2.980	2.990	2.197	485,153
2022-08-03	3.490	3.490	3.250	3.320	2.440	311,187
2022-08-02	3.470	3.470	3.330	3.440	2.528	360,160
2022-07-29	3.300	3.470	3.300	3.450	2.535	413,119
2022-07-28	3.190	3.290	3.100	3.280	2.410	310,034
2022-07-27	3.100	3.190	3.070	3.180	2.337	319,684
2022-07-26	3.100	3.180	3.050	3.110	2.285	376,526
2022-07-25	2.940	3.060	2.880	3.020	2.219	436,516
2022-07-22	2.920	2.980	2.880	2.900	2.131	204,089
2022-07-21	2.910	2.970	2.850	2.910	2.138	230,949
2022-07-20	3.130	3.130	3.000	3.050	2.241	270,543
2022-07-19	2.920	3.165	2.910	3.130	2.300	406,691
2022-07-18	2.830	2.950	2.780	2.920	2.146	245,406
2022-07-15	2.710	2.720	2.650	2.700	1.984	261,242
2022-07-14	2.750	2.790	2.570	2.640	1.940	462,362
2022-07-13	2.810	2.940	2.780	2.850	2.094	459,362
2022-07-12	2.930	2.950	2.850	2.880	2.116	256,431
2022-07-11	3.050	3.080	2.960	3.010	2.212	432,466
2022-07-08	3.160	3.180	3.000	3.120	2.293	429,544
2022-07-07	2.980	3.200	2.970	3.090	2.271	462,310
2022-07-06	2.990	3.090	2.690	2.840	2.087	1,013,644
2022-07-05	3.220	3.220	3.030	3.060	2.249	581,052
2022-07-04	3.400	3.430	3.290	3.380	2.484	246,119
2022-06-30	3.350	3.370	3.225	3.370	2.477	353,618
2022-06-29	3.780	3.780	3.455	3.470	2.550	362,956

← NewerPage 18 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.