Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	3.600	3.730	3.580	3.680	2.704	441,042
2022-06-27	3.360	3.520	3.260	3.500	2.572	369,491
2022-06-24	3.220	3.340	3.190	3.260	2.396	561,999
2022-06-23	3.510	3.540	3.060	3.150	2.315	738,931
2022-06-22	3.440	3.610	3.360	3.520	2.587	515,453
2022-06-21	3.770	3.980	3.710	3.760	2.763	826,953
2022-06-20	3.350	3.680	3.350	3.660	2.690	506,553
2022-06-17	3.520	3.670	3.270	3.420	2.513	923,732
2022-06-16	3.820	3.830	3.650	3.690	2.712	518,146
2022-06-15	4.030	4.090	3.880	4.000	2.939	380,734
2022-06-14	4.300	4.300	3.930	4.010	2.947	418,513
2022-06-13	4.250	4.290	3.960	4.150	3.050	598,920
2022-06-10	4.600	4.610	4.400	4.400	3.233	548,703
2022-06-09	4.780	4.800	4.620	4.640	3.410	322,035
2022-06-08	4.790	4.880	4.750	4.830	3.549	403,936
2022-06-07	4.820	4.830	4.720	4.760	3.498	359,204
2022-06-06	4.730	4.910	4.650	4.830	3.549	521,795
2022-06-03	4.730	4.780	4.660	4.690	3.447	281,999
2022-06-02	4.700	4.830	4.660	4.720	3.469	406,511
2022-06-01	4.880	4.900	4.680	4.750	3.491	268,889
2022-05-31	4.870	4.940	4.690	4.780	3.513	411,920
2022-05-30	4.880	4.940	4.810	4.850	3.505	336,735
2022-05-27	4.790	4.870	4.690	4.840	3.498	260,909
2022-05-26	4.850	4.950	4.765	4.800	3.469	389,986
2022-05-25	4.870	5.000	4.750	4.760	3.440	436,869
2022-05-24	4.580	4.810	4.580	4.780	3.455	791,573
2022-05-20	4.360	4.560	4.330	4.510	3.260	1,526,226
2022-05-19	4.000	4.375	3.910	4.360	3.151	1,073,680
2022-05-18	4.250	4.310	4.030	4.100	2.963	357,211
2022-05-17	4.190	4.340	4.030	4.250	3.072	873,880
2022-05-16	3.920	4.190	3.920	4.100	2.963	577,565
2022-05-13	3.820	3.970	3.820	3.920	2.833	502,669
2022-05-12	3.870	3.990	3.730	3.750	2.710	346,933
2022-05-11	3.920	4.165	3.915	3.950	2.855	912,394
2022-05-10	4.050	4.060	3.780	3.830	2.768	620,045
2022-05-09	4.110	4.120	3.750	3.890	2.812	860,051
2022-05-06	4.280	4.280	4.070	4.200	3.036	366,575
2022-05-05	4.490	4.520	4.170	4.250	3.072	649,386
2022-05-04	4.240	4.410	4.240	4.410	3.187	1,009,646
2022-05-03	4.050	4.210	4.035	4.200	3.036	499,236
2022-05-02	4.000	4.090	3.940	4.040	2.920	458,264
2022-04-29	3.940	4.170	3.940	4.070	2.942	631,191
2022-04-28	3.910	3.980	3.770	3.970	2.869	355,647
2022-04-27	3.870	3.890	3.750	3.850	2.783	204,366
2022-04-26	3.920	4.020	3.800	3.860	2.790	526,565
2022-04-25	3.860	3.895	3.660	3.840	2.775	1,085,926
2022-04-22	4.060	4.190	4.040	4.080	2.949	522,272
2022-04-21	4.320	4.330	4.070	4.120	2.978	736,629
2022-04-20	4.330	4.410	4.200	4.320	3.122	646,055
2022-04-19	4.390	4.425	4.240	4.320	3.122	567,562
2022-04-18	4.450	4.530	4.390	4.430	3.202	729,656
2022-04-14	4.500	4.500	4.350	4.410	3.187	672,709
2022-04-13	4.410	4.640	4.400	4.490	3.245	1,394,532
2022-04-12	4.000	4.280	4.000	4.240	3.064	1,296,731
2022-04-11	3.900	3.975	3.800	3.960	2.862	751,310
2022-04-08	3.750	3.990	3.740	3.970	2.869	523,471
2022-04-07	3.760	3.950	3.690	3.750	2.710	518,621
2022-04-06	3.880	3.910	3.700	3.780	2.732	571,010
2022-04-05	3.880	4.040	3.850	3.900	2.819	1,295,523
2022-04-04	3.750	3.780	3.560	3.770	2.725	667,057

← NewerPage 19 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.