Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.540	2.600	2.530	2.580	2.580	88,574
2025-10-31	2.580	2.630	2.540	2.570	2.570	67,683
2025-10-30	2.550	2.630	2.540	2.550	2.550	60,431
2025-10-29	2.610	2.650	2.560	2.570	2.570	29,519
2025-10-28	2.540	2.680	2.530	2.660	2.660	328,298
2025-10-27	2.630	2.660	2.470	2.620	2.620	142,224
2025-10-24	2.700	2.700	2.600	2.620	2.620	81,557
2025-10-23	2.570	2.670	2.570	2.650	2.650	206,424
2025-10-22	2.480	2.550	2.440	2.540	2.540	108,174
2025-10-21	2.400	2.460	2.390	2.450	2.450	33,325
2025-10-20	2.340	2.480	2.340	2.430	2.430	70,042
2025-10-17	2.380	2.420	2.300	2.350	2.350	94,435
2025-10-16	2.480	2.510	2.390	2.410	2.410	131,158
2025-10-15	2.500	2.520	2.420	2.500	2.500	88,559
2025-10-14	2.440	2.510	2.420	2.460	2.460	171,251
2025-10-10	2.540	2.540	2.380	2.400	2.400	201,916
2025-10-09	2.530	2.620	2.530	2.550	2.550	121,605
2025-10-08	2.590	2.650	2.580	2.600	2.600	73,093
2025-10-07	2.600	2.620	2.570	2.620	2.620	208,701
2025-10-06	2.680	2.700	2.550	2.570	2.570	218,455
2025-10-03	2.640	2.740	2.630	2.680	2.680	203,339
2025-10-02	2.600	2.680	2.600	2.640	2.640	120,270
2025-10-01	2.470	2.600	2.460	2.570	2.570	146,775
2025-09-30	2.470	2.480	2.430	2.460	2.460	88,755
2025-09-29	2.460	2.530	2.420	2.490	2.490	335,619
2025-09-26	2.440	2.460	2.420	2.450	2.450	278,683
2025-09-25	2.490	2.490	2.410	2.420	2.420	55,473
2025-09-24	2.500	2.570	2.445	2.480	2.480	155,130
2025-09-23	2.380	2.530	2.340	2.460	2.460	272,616
2025-09-22	2.340	2.380	2.300	2.360	2.360	123,294
2025-09-19	2.340	2.360	2.280	2.340	2.340	212,199
2025-09-18	2.360	2.360	2.290	2.320	2.320	73,039
2025-09-17	2.290	2.350	2.290	2.330	2.330	144,098
2025-09-16	2.370	2.380	2.290	2.310	2.310	157,615
2025-09-15	2.230	2.380	2.230	2.370	2.370	333,202
2025-09-12	2.180	2.250	2.160	2.230	2.230	228,897
2025-09-11	2.200	2.210	2.160	2.180	2.180	142,768
2025-09-10	2.170	2.230	2.170	2.200	2.200	164,265
2025-09-09	2.180	2.220	2.150	2.160	2.160	155,120
2025-09-08	2.160	2.170	2.100	2.160	2.160	139,581
2025-09-05	2.200	2.210	2.120	2.170	2.170	107,491
2025-09-04	2.190	2.210	2.160	2.170	2.170	37,187
2025-09-03	2.250	2.280	2.170	2.200	2.200	83,445
2025-09-02	2.230	2.290	2.190	2.280	2.280	87,341
2025-08-29	2.210	2.250	2.200	2.220	2.220	48,099
2025-08-28	2.240	2.240	2.180	2.220	2.220	39,433
2025-08-27	2.180	2.230	2.150	2.200	2.200	62,771
2025-08-26	2.180	2.200	2.140	2.170	2.170	72,446
2025-08-25	2.200	2.220	2.170	2.220	2.220	45,400
2025-08-22	2.090	2.200	2.090	2.180	2.180	161,115
2025-08-21	2.060	2.125	2.060	2.110	2.110	80,322
2025-08-20	2.060	2.080	2.050	2.080	2.080	68,281
2025-08-19	2.070	2.120	2.050	2.050	2.050	76,921
2025-08-18	2.080	2.120	2.020	2.110	2.110	63,340
2025-08-15	2.070	2.070	2.040	2.060	2.060	85,603
2025-08-14	2.110	2.110	2.050	2.050	2.050	130,889
2025-08-13	2.060	2.115	2.060	2.090	2.090	63,035
2025-08-12	2.120	2.180	2.070	2.070	2.070	267,022
2025-08-11	2.050	2.150	2.050	2.130	2.130	244,263
2025-08-08	2.150	2.150	2.000	2.050	2.050	459,512

← NewerPage 5 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.