Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.800	3.900	3.770	3.850	3.850	402,724
2026-04-24	3.600	3.830	3.600	3.830	3.830	626,185
2026-04-23	3.530	3.680	3.530	3.680	3.680	137,794
2026-04-22	3.390	3.550	3.390	3.550	3.550	254,836
2026-04-21	3.300	3.390	3.300	3.350	3.350	255,534
2026-04-20	3.290	3.320	3.260	3.280	3.280	160,975
2026-04-17	3.320	3.320	3.160	3.250	3.250	583,865
2026-04-16	3.400	3.470	3.340	3.390	3.390	254,481
2026-04-15	3.390	3.420	3.290	3.360	3.360	237,222
2026-04-14	3.460	3.460	3.360	3.400	3.400	227,766
2026-04-13	3.510	3.600	3.420	3.470	3.470	208,641
2026-04-10	3.550	3.550	3.430	3.460	3.460	198,225
2026-04-09	3.640	3.655	3.440	3.530	3.530	214,622
2026-04-08	3.390	3.610	3.370	3.600	3.600	424,707
2026-04-07	3.560	3.720	3.560	3.640	3.640	426,078
2026-04-06	3.540	3.650	3.460	3.570	3.570	540,503
2026-04-02	3.410	3.610	3.410	3.520	3.520	421,173
2026-04-01	3.580	3.690	3.360	3.360	3.360	468,673
2026-03-31	3.670	3.760	3.500	3.630	3.630	434,378
2026-03-30	3.760	3.800	3.590	3.640	3.640	444,540
2026-03-27	3.720	3.800	3.700	3.730	3.730	260,106
2026-03-26	3.640	3.790	3.600	3.740	3.740	250,641
2026-03-25	3.780	3.780	3.660	3.660	3.660	268,772
2026-03-24	3.750	3.850	3.720	3.780	3.780	425,516
2026-03-23	3.580	3.740	3.540	3.720	3.720	220,032
2026-03-20	3.710	3.830	3.570	3.640	3.640	241,515
2026-03-19	3.690	3.850	3.610	3.750	3.750	292,634
2026-03-18	3.600	3.800	3.590	3.730	3.730	405,463
2026-03-17	3.560	3.710	3.560	3.600	3.600	356,149
2026-03-16	3.580	3.740	3.550	3.570	3.570	363,096
2026-03-13	3.550	3.570	3.470	3.500	3.500	214,118
2026-03-12	3.540	3.630	3.500	3.530	3.530	288,659
2026-03-11	3.410	3.530	3.410	3.470	3.470	129,944
2026-03-10	3.420	3.510	3.360	3.430	3.430	113,240
2026-03-09	3.440	3.600	3.360	3.460	3.460	334,712
2026-03-06	3.700	3.700	3.400	3.440	3.440	497,929
2026-03-05	3.570	3.690	3.550	3.670	3.670	329,638
2026-03-04	3.590	3.690	3.550	3.600	3.600	175,200
2026-03-03	3.840	3.840	3.570	3.600	3.600	345,409
2026-03-02	3.780	3.900	3.700	3.840	3.840	825,415
2026-02-27	3.520	3.620	3.510	3.620	3.620	164,647
2026-02-26	3.460	3.630	3.460	3.600	3.600	147,047
2026-02-25	3.590	3.600	3.490	3.520	3.520	223,722
2026-02-24	3.370	3.540	3.350	3.540	3.540	236,944
2026-02-23	3.500	3.690	3.350	3.370	3.370	234,950
2026-02-20	3.690	3.690	3.470	3.480	3.480	197,204
2026-02-19	3.700	3.750	3.630	3.690	3.690	291,886
2026-02-18	3.710	3.750	3.680	3.720	3.720	152,619
2026-02-17	3.730	3.810	3.590	3.650	3.650	427,305
2026-02-13	3.420	3.790	3.360	3.730	3.730	626,672
2026-02-12	3.450	3.450	3.250	3.320	3.320	193,898
2026-02-11	3.370	3.480	3.330	3.450	3.450	168,670
2026-02-10	3.450	3.480	3.340	3.370	3.370	126,592
2026-02-09	3.350	3.520	3.320	3.440	3.440	587,444
2026-02-06	3.050	3.300	3.050	3.300	3.300	191,659
2026-02-05	3.140	3.250	3.060	3.120	3.120	128,248
2026-02-04	3.250	3.290	3.150	3.250	3.250	160,384
2026-02-03	3.190	3.280	3.170	3.240	3.240	265,627
2026-02-02	3.050	3.180	3.050	3.150	3.150	232,600
2026-01-30	3.180	3.230	3.090	3.150	3.150	115,806

← NewerPage 3 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.