Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.750	3.840	3.690	3.710	3.710	264,100
2026-07-21	3.590	3.690	3.550	3.680	3.680	194,700
2026-07-20	3.490	3.580	3.400	3.520	3.520	234,300
2026-07-17	3.390	3.470	3.330	3.410	3.410	143,600
2026-07-16	3.380	3.440	3.320	3.420	3.420	156,800
2026-07-15	3.390	3.420	3.250	3.350	3.350	174,500
2026-07-14	3.500	3.540	3.370	3.410	3.410	215,500
2026-07-13	3.440	3.490	3.400	3.450	3.450	205,900
2026-07-10	3.410	3.480	3.350	3.380	3.380	164,800
2026-07-09	3.420	3.450	3.320	3.390	3.390	109,500
2026-07-08	3.260	3.430	3.260	3.430	3.430	221,300
2026-07-07	3.290	3.290	3.140	3.240	3.240	244,500
2026-07-06	3.240	3.300	3.140	3.150	3.150	224,300
2026-07-03	3.240	3.310	3.240	3.280	3.280	53,200
2026-07-02	3.320	3.325	3.200	3.260	3.260	156,840
2026-06-30	3.260	3.360	3.210	3.320	3.320	165,265
2026-06-29	3.280	3.300	3.170	3.210	3.210	166,083
2026-06-26	3.310	3.320	3.200	3.240	3.240	181,960
2026-06-25	3.300	3.370	3.280	3.320	3.320	98,126
2026-06-24	3.480	3.500	3.280	3.310	3.310	326,654
2026-06-23	3.550	3.560	3.470	3.480	3.480	220,593
2026-06-22	3.530	3.600	3.480	3.570	3.570	196,203
2026-06-19	3.480	3.620	3.480	3.600	3.600	188,870
2026-06-18	3.590	3.590	3.370	3.470	3.470	291,214
2026-06-17	3.640	3.700	3.550	3.560	3.560	184,187
2026-06-16	3.770	3.790	3.560	3.630	3.630	448,932
2026-06-15	3.790	3.890	3.710	3.830	3.830	306,163
2026-06-12	3.940	4.240	3.900	3.910	3.910	123,703
2026-06-11	4.090	4.110	3.920	3.990	3.990	116,682
2026-06-10	4.010	4.150	4.010	4.030	4.030	145,906
2026-06-09	4.150	4.155	3.970	4.080	4.080	242,510
2026-06-08	4.030	4.210	4.030	4.150	4.150	212,261
2026-06-05	4.210	4.210	3.960	3.980	3.980	335,900
2026-06-04	4.200	4.330	4.120	4.270	4.270	260,437
2026-06-03	4.240	4.380	4.180	4.220	4.220	261,201
2026-06-02	4.260	4.300	4.160	4.200	4.200	254,748
2026-06-01	4.220	4.400	4.190	4.230	4.230	453,467
2026-05-29	4.180	4.220	4.090	4.190	4.190	224,205
2026-05-28	4.120	4.315	4.120	4.200	4.200	269,274
2026-05-27	4.260	4.310	4.040	4.090	4.090	442,329
2026-05-26	4.200	4.320	4.200	4.290	4.290	220,502
2026-05-25	4.410	4.450	4.180	4.180	4.180	354,779
2026-05-22	4.450	4.530	4.410	4.510	4.510	287,840
2026-05-21	4.610	4.680	4.470	4.510	4.510	249,853
2026-05-20	4.700	4.810	4.540	4.570	4.570	353,789
2026-05-19	4.660	4.970	4.660	4.740	4.740	814,433
2026-05-15	4.320	4.460	4.275	4.450	4.450	564,546
2026-05-14	4.250	4.320	4.200	4.290	4.290	322,939
2026-05-13	4.340	4.350	4.200	4.200	4.200	308,695
2026-05-12	4.120	4.400	4.120	4.360	4.360	1,124,286
2026-05-11	3.910	4.170	3.910	4.110	4.110	922,472
2026-05-08	3.740	3.940	3.740	3.840	3.840	260,862
2026-05-07	3.600	3.780	3.340	3.710	3.710	1,492,388
2026-05-06	3.950	3.990	3.870	3.890	3.890	506,691
2026-05-05	3.970	4.090	3.890	4.050	4.050	331,351
2026-05-04	3.930	4.010	3.840	3.960	3.960	277,712
2026-05-01	3.800	4.000	3.760	3.950	3.950	663,806
2026-04-30	3.900	3.910	3.750	3.830	3.830	268,799
2026-04-29	3.860	3.920	3.775	3.910	3.910	417,807
2026-04-28	3.860	3.890	3.770	3.840	3.840	233,489

← NewerPage 2 of 21 · 1,257 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.