Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	3.240	3.290	3.160	3.200	3.200	118,877
2026-01-28	3.260	3.310	3.190	3.210	3.210	310,502
2026-01-27	3.320	3.340	3.230	3.240	3.240	219,483
2026-01-26	3.180	3.350	3.180	3.320	3.320	320,528
2026-01-23	3.170	3.250	3.140	3.170	3.170	101,578
2026-01-22	3.180	3.190	3.110	3.170	3.170	124,542
2026-01-21	2.940	3.170	2.920	3.140	3.140	446,940
2026-01-20	2.990	3.000	2.920	2.920	2.920	93,997
2026-01-19	3.050	3.050	2.900	2.920	2.920	122,845
2026-01-16	2.880	3.050	2.870	3.030	3.030	441,789
2026-01-15	2.790	2.880	2.710	2.840	2.840	264,718
2026-01-14	2.810	2.860	2.795	2.810	2.810	180,338
2026-01-13	2.750	2.880	2.740	2.780	2.780	148,904
2026-01-12	2.670	2.720	2.670	2.720	2.720	171,556
2026-01-09	2.700	2.700	2.630	2.680	2.680	70,282
2026-01-08	2.520	2.680	2.510	2.610	2.610	105,725
2026-01-07	2.580	2.590	2.480	2.550	2.550	198,873
2026-01-06	2.800	2.800	2.580	2.580	2.580	121,322
2026-01-05	2.720	2.900	2.720	2.820	2.820	826,531
2026-01-02	2.540	2.690	2.540	2.680	2.680	155,653
2025-12-31	2.540	2.560	2.500	2.540	2.540	33,641
2025-12-30	2.500	2.560	2.500	2.540	2.540	100,935
2025-12-29	2.410	2.490	2.410	2.470	2.470	79,252
2025-12-24	2.550	2.550	2.420	2.450	2.450	45,903
2025-12-23	2.380	2.520	2.380	2.490	2.490	123,918
2025-12-22	2.380	2.470	2.380	2.390	2.390	93,878
2025-12-19	2.370	2.420	2.370	2.370	2.370	103,697
2025-12-18	2.360	2.410	2.350	2.380	2.380	122,178
2025-12-17	2.300	2.400	2.300	2.390	2.390	97,509
2025-12-16	2.470	2.470	2.310	2.340	2.340	275,255
2025-12-15	2.600	2.650	2.460	2.470	2.470	330,488
2025-12-12	2.660	2.680	2.600	2.650	2.650	144,815
2025-12-11	2.730	2.730	2.680	2.710	2.710	64,385
2025-12-10	2.750	2.780	2.650	2.770	2.770	101,970
2025-12-09	2.760	2.820	2.740	2.750	2.750	41,340
2025-12-08	2.820	2.840	2.780	2.800	2.800	63,729
2025-12-05	2.850	2.880	2.820	2.840	2.840	116,294
2025-12-04	2.820	2.860	2.800	2.820	2.820	193,267
2025-12-03	2.690	2.820	2.690	2.780	2.780	265,111
2025-12-02	2.640	2.770	2.640	2.730	2.730	161,285
2025-12-01	2.630	2.710	2.590	2.710	2.710	230,101
2025-11-28	2.580	2.690	2.580	2.660	2.660	206,025
2025-11-27	2.480	2.570	2.480	2.560	2.560	35,745
2025-11-26	2.490	2.570	2.480	2.530	2.530	119,927
2025-11-25	2.420	2.490	2.390	2.490	2.490	60,827
2025-11-24	2.470	2.470	2.410	2.430	2.430	81,450
2025-11-21	2.450	2.470	2.400	2.460	2.460	74,390
2025-11-20	2.490	2.565	2.440	2.450	2.450	91,565
2025-11-19	2.500	2.500	2.450	2.490	2.490	28,177
2025-11-18	2.460	2.550	2.430	2.530	2.530	170,834
2025-11-17	2.510	2.550	2.480	2.500	2.500	87,663
2025-11-14	2.400	2.550	2.400	2.540	2.540	98,249
2025-11-13	2.510	2.530	2.380	2.440	2.440	207,837
2025-11-12	2.590	2.590	2.500	2.530	2.530	104,202
2025-11-11	2.490	2.580	2.470	2.550	2.550	375,186
2025-11-10	2.450	2.520	2.430	2.470	2.470	195,044
2025-11-07	2.450	2.450	2.350	2.420	2.420	124,418
2025-11-06	2.490	2.490	2.410	2.410	2.410	110,739
2025-11-05	2.480	2.530	2.450	2.460	2.460	41,658
2025-11-04	2.580	2.580	2.460	2.470	2.470	94,612

← NewerPage 4 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.