Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.210	2.210	2.170	2.200	2.200	72,390
2025-08-06	2.260	2.260	2.150	2.160	2.160	88,639
2025-08-05	2.120	2.240	2.120	2.210	2.210	72,695
2025-08-01	2.250	2.250	2.130	2.190	2.190	171,429
2025-07-31	2.250	2.310	2.220	2.260	2.260	108,302
2025-07-30	2.310	2.340	2.250	2.270	2.270	52,772
2025-07-29	2.330	2.360	2.290	2.300	2.300	61,899
2025-07-28	2.240	2.350	2.240	2.350	2.350	130,253
2025-07-25	2.250	2.280	2.240	2.250	2.250	71,003
2025-07-24	2.260	2.310	2.240	2.280	2.280	95,047
2025-07-23	2.270	2.300	2.230	2.260	2.260	93,042
2025-07-22	2.250	2.270	2.225	2.250	2.250	70,929
2025-07-21	2.290	2.290	2.210	2.250	2.250	122,439
2025-07-18	2.260	2.300	2.240	2.290	2.290	60,453
2025-07-17	2.270	2.310	2.210	2.260	2.260	98,599
2025-07-16	2.270	2.300	2.220	2.260	2.260	66,771
2025-07-15	2.290	2.310	2.260	2.260	2.260	42,718
2025-07-14	2.290	2.310	2.260	2.310	2.310	75,830
2025-07-11	2.330	2.330	2.280	2.300	2.300	30,450
2025-07-10	2.290	2.330	2.230	2.310	2.310	75,503
2025-07-09	2.300	2.330	2.240	2.300	2.300	86,884
2025-07-08	2.210	2.330	2.210	2.290	2.290	54,744
2025-07-07	2.290	2.290	2.200	2.210	2.210	40,672
2025-07-04	2.300	2.300	2.270	2.270	2.270	17,790
2025-07-03	2.290	2.320	2.270	2.280	2.280	30,816
2025-07-02	2.270	2.320	2.240	2.310	2.310	74,144
2025-06-30	2.260	2.260	2.210	2.250	2.250	97,805
2025-06-27	2.230	2.250	2.200	2.220	2.220	84,103
2025-06-26	2.230	2.270	2.210	2.240	2.240	41,184
2025-06-25	2.290	2.290	2.210	2.230	2.230	118,769
2025-06-24	2.270	2.340	2.200	2.300	2.300	204,039
2025-06-23	2.420	2.430	2.300	2.320	2.320	363,995
2025-06-20	2.410	2.450	2.380	2.380	2.380	98,173
2025-06-19	2.480	2.500	2.450	2.480	2.480	72,542
2025-06-18	2.480	2.530	2.435	2.450	2.450	92,390
2025-06-17	2.390	2.515	2.370	2.490	2.490	200,649
2025-06-16	2.430	2.430	2.350	2.360	2.360	141,169
2025-06-13	2.470	2.470	2.400	2.430	2.430	89,643
2025-06-12	2.380	2.440	2.380	2.420	2.420	94,076
2025-06-11	2.400	2.430	2.350	2.420	2.420	117,097
2025-06-10	2.370	2.420	2.370	2.370	2.370	193,484
2025-06-09	2.260	2.430	2.260	2.360	2.360	294,595
2025-06-06	2.150	2.280	2.150	2.270	2.270	284,509
2025-06-05	2.150	2.195	2.140	2.160	2.160	93,181
2025-06-04	2.160	2.200	2.110	2.150	2.150	277,586
2025-06-03	2.020	2.150	2.020	2.130	2.130	162,680
2025-06-02	2.020	2.060	1.980	2.020	2.020	100,536
2025-05-30	2.000	2.010	1.975	1.990	1.990	55,162
2025-05-29	1.950	2.010	1.950	2.000	2.000	106,879
2025-05-28	1.970	1.980	1.940	1.960	1.960	104,603
2025-05-27	1.930	1.970	1.910	1.960	1.960	137,825
2025-05-26	1.950	1.980	1.940	1.960	1.960	78,722
2025-05-23	1.860	1.960	1.860	1.960	1.960	182,312
2025-05-22	1.910	1.910	1.850	1.880	1.880	113,403
2025-05-21	1.940	1.990	1.900	1.900	1.900	147,628
2025-05-20	2.010	2.010	1.940	1.960	1.960	113,401
2025-05-16	2.010	2.030	1.980	2.010	2.010	44,303
2025-05-15	2.050	2.050	1.980	1.990	1.990	125,876
2025-05-14	2.130	2.160	2.050	2.060	2.060	131,261
2025-05-13	2.240	2.240	2.070	2.170	2.170	283,307

← NewerPage 6 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.