Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	3.440	3.750	3.400	3.670	2.653	917,445
2022-03-31	3.360	3.530	3.350	3.450	2.493	754,508
2022-03-30	3.370	3.440	3.320	3.400	2.457	684,625
2022-03-29	3.030	3.305	2.970	3.300	2.385	1,138,892
2022-03-28	3.030	3.120	3.020	3.070	2.219	548,394
2022-03-25	2.990	3.120	2.940	3.080	2.226	689,008
2022-03-24	3.050	3.050	2.970	2.990	2.161	325,182
2022-03-23	3.050	3.100	2.980	3.010	2.175	451,218
2022-03-22	3.110	3.110	2.980	2.990	2.161	497,423
2022-03-21	3.000	3.130	2.990	3.090	2.233	1,122,465
2022-03-18	2.930	3.045	2.930	3.000	2.168	875,171
2022-03-17	2.820	3.000	2.810	2.970	2.147	1,002,394
2022-03-16	2.850	2.890	2.730	2.760	1.995	630,385
2022-03-15	2.620	2.840	2.610	2.800	2.024	807,687
2022-03-14	2.790	2.830	2.680	2.790	2.016	579,689
2022-03-11	2.920	2.950	2.840	2.850	2.060	500,107
2022-03-10	2.980	2.990	2.900	2.920	2.110	934,623
2022-03-09	2.900	3.010	2.840	2.900	2.096	973,773
2022-03-08	2.940	3.080	2.850	2.960	2.139	2,479,524
2022-03-07	2.850	3.140	2.720	2.820	2.038	3,366,460
2022-03-04	2.690	2.860	2.510	2.670	1.930	1,561,782
2022-03-03	2.880	2.910	2.810	2.850	2.060	1,031,356
2022-03-02	3.010	3.010	2.840	2.900	2.096	574,523
2022-03-01	2.850	2.975	2.820	2.910	2.103	879,221
2022-02-28	2.610	2.880	2.600	2.780	2.009	966,117
2022-02-25	2.600	2.630	2.530	2.620	1.836	309,366
2022-02-24	2.680	2.690	2.570	2.610	1.829	499,274
2022-02-23	2.530	2.660	2.510	2.640	1.850	388,518
2022-02-22	2.820	2.820	2.490	2.530	1.773	560,793
2022-02-18	2.760	2.780	2.670	2.710	1.899	512,960
2022-02-17	2.790	2.850	2.740	2.770	1.941	680,843
2022-02-16	2.680	2.850	2.660	2.780	1.948	815,697
2022-02-15	2.600	2.680	2.560	2.650	1.857	552,285
2022-02-14	2.630	2.690	2.580	2.620	1.836	407,125
2022-02-11	2.440	2.710	2.440	2.650	1.857	1,519,025
2022-02-10	2.280	2.470	2.280	2.430	1.703	948,565
2022-02-09	2.250	2.350	2.210	2.330	1.633	995,652
2022-02-08	2.180	2.260	2.160	2.240	1.570	416,600
2022-02-07	2.240	2.280	2.230	2.240	1.570	490,718
2022-02-04	2.190	2.280	2.190	2.240	1.570	836,389
2022-02-03	2.150	2.180	2.110	2.140	1.499	464,782
2022-02-02	2.250	2.250	2.170	2.190	1.535	487,835
2022-02-01	2.230	2.270	2.180	2.260	1.584	656,817
2022-01-31	2.230	2.290	2.200	2.230	1.563	855,338
2022-01-28	2.230	2.280	2.210	2.240	1.570	449,037
2022-01-27	2.230	2.290	2.230	2.240	1.570	500,211
2022-01-26	2.220	2.260	2.190	2.230	1.563	580,778
2022-01-25	2.130	2.210	2.090	2.170	1.521	351,127
2022-01-24	2.020	2.160	1.990	2.150	1.506	629,161
2022-01-21	2.120	2.180	2.040	2.110	1.478	590,996
2022-01-20	2.210	2.330	2.170	2.200	1.542	741,021
2022-01-19	2.250	2.250	2.160	2.200	1.542	258,413
2022-01-18	2.270	2.320	2.180	2.230	1.563	682,019
2022-01-17	2.180	2.320	2.180	2.240	1.570	1,207,150
2022-01-14	1.930	2.180	1.900	2.170	1.521	1,283,390
2022-01-13	2.000	2.000	1.900	1.920	1.345	323,973
2022-01-12	2.000	2.020	1.910	1.980	1.387	837,716
2022-01-11	1.880	1.970	1.860	1.970	1.380	381,879
2022-01-10	1.890	1.900	1.810	1.860	1.303	160,970
2022-01-07	1.880	1.920	1.810	1.910	1.338	379,825

← NewerPage 20 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.