Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	1.760	1.900	1.700	1.870	1.310	740,658
2022-01-05	1.850	1.850	1.710	1.730	1.212	450,799
2022-01-04	1.700	1.820	1.700	1.810	1.268	517,567
2021-12-31	1.700	1.710	1.640	1.680	1.177	320,535
2021-12-30	1.690	1.700	1.650	1.670	1.170	97,937
2021-12-29	1.680	1.700	1.650	1.660	1.163	373,452
2021-12-24	1.660	1.700	1.660	1.670	1.170	34,438
2021-12-23	1.690	1.700	1.670	1.670	1.170	178,761
2021-12-22	1.700	1.720	1.670	1.670	1.170	192,832
2021-12-21	1.560	1.740	1.560	1.720	1.205	345,470
2021-12-20	1.410	1.540	1.400	1.530	1.072	593,571
2021-12-17	1.550	1.570	1.510	1.540	1.079	175,957
2021-12-16	1.630	1.630	1.550	1.570	1.100	238,283
2021-12-15	1.550	1.580	1.490	1.580	1.107	260,193
2021-12-14	1.560	1.620	1.550	1.560	1.093	321,099
2021-12-13	1.640	1.650	1.580	1.600	1.121	318,988
2021-12-10	1.770	1.800	1.690	1.710	1.198	303,920
2021-12-09	1.730	1.750	1.710	1.730	1.212	120,885
2021-12-08	1.810	1.810	1.720	1.760	1.233	188,832
2021-12-07	1.690	1.780	1.640	1.770	1.240	363,586
2021-12-06	1.650	1.660	1.600	1.610	1.128	279,153
2021-12-03	1.650	1.670	1.560	1.620	1.135	350,333
2021-12-02	1.560	1.600	1.540	1.590	1.114	175,822
2021-12-01	1.610	1.610	1.560	1.580	1.107	296,487
2021-11-30	1.610	1.630	1.530	1.570	1.100	479,781
2021-11-29	1.700	1.710	1.600	1.640	1.093	179,128
2021-11-26	1.610	1.660	1.580	1.640	1.093	529,920
2021-11-25	1.760	1.770	1.710	1.760	1.173	202,358
2021-11-24	1.710	1.780	1.690	1.750	1.166	440,249
2021-11-23	1.700	1.730	1.660	1.690	1.126	475,586
2021-11-22	1.700	1.740	1.660	1.700	1.133	202,807
2021-11-19	1.750	1.750	1.650	1.680	1.120	396,470
2021-11-18	1.940	1.940	1.710	1.740	1.160	539,206
2021-11-17	1.790	1.830	1.770	1.780	1.186	355,272
2021-11-16	1.850	1.890	1.800	1.800	1.200	535,408
2021-11-15	1.840	1.860	1.800	1.840	1.226	421,814
2021-11-12	1.910	1.930	1.850	1.880	1.253	401,314
2021-11-11	1.910	1.940	1.875	1.910	1.273	412,659
2021-11-10	2.020	2.020	1.900	1.910	1.273	400,109
2021-11-09	2.050	2.050	1.960	2.000	1.333	377,949
2021-11-08	2.070	2.080	2.020	2.020	1.346	337,017
2021-11-05	2.090	2.130	1.950	2.050	1.366	751,270
2021-11-04	2.070	2.120	2.020	2.050	1.366	208,560
2021-11-03	2.000	2.075	2.000	2.060	1.373	222,877
2021-11-02	2.100	2.100	2.020	2.060	1.373	221,276
2021-11-01	2.060	2.120	2.060	2.090	1.393	219,289
2021-10-29	2.110	2.110	2.000	2.040	1.360	230,388
2021-10-28	2.040	2.100	2.010	2.080	1.386	239,728
2021-10-27	2.090	2.140	2.040	2.050	1.366	274,633
2021-10-26	2.150	2.170	2.110	2.120	1.413	228,387
2021-10-25	2.150	2.230	2.100	2.140	1.426	466,875
2021-10-22	2.200	2.200	2.080	2.090	1.393	438,731
2021-10-21	2.230	2.230	2.140	2.150	1.433	338,742
2021-10-20	2.200	2.270	2.190	2.250	1.500	250,909
2021-10-19	2.160	2.250	2.120	2.210	1.473	438,219
2021-10-18	2.250	2.260	2.170	2.180	1.453	345,425
2021-10-15	2.300	2.300	2.210	2.230	1.486	514,662
2021-10-14	2.250	2.290	2.220	2.240	1.493	945,971

← NewerPage 21 of 21 · 1,258 trading days

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.