Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.060	2.170	1.980	2.110	2.110	332,491
2025-05-09	1.850	1.920	1.850	1.900	1.900	181,863
2025-05-08	1.840	1.880	1.840	1.870	1.870	151,805
2025-05-07	1.840	1.840	1.785	1.820	1.820	155,320
2025-05-06	1.850	1.860	1.810	1.830	1.830	47,640
2025-05-05	1.890	1.890	1.810	1.850	1.850	86,682
2025-05-02	1.900	1.930	1.820	1.870	1.870	98,694
2025-05-01	1.790	1.860	1.790	1.850	1.850	69,815
2025-04-30	1.860	1.870	1.760	1.800	1.800	113,037
2025-04-29	1.880	1.890	1.850	1.860	1.860	104,265
2025-04-28	1.950	1.990	1.890	1.920	1.920	78,199
2025-04-25	1.950	2.000	1.950	1.980	1.980	126,756
2025-04-24	1.910	1.960	1.910	1.950	1.950	65,645
2025-04-23	1.930	1.980	1.890	1.890	1.890	193,228
2025-04-22	1.870	1.920	1.870	1.900	1.900	47,211
2025-04-21	1.930	1.930	1.820	1.870	1.870	111,105
2025-04-17	1.890	1.960	1.890	1.920	1.920	198,732
2025-04-16	1.860	1.950	1.860	1.910	1.910	176,512
2025-04-15	1.910	1.960	1.890	1.900	1.900	189,633
2025-04-14	1.970	2.030	1.880	1.940	1.940	337,979
2025-04-11	1.920	1.920	1.800	1.880	1.880	242,803
2025-04-10	2.090	2.090	1.870	1.880	1.880	224,850
2025-04-09	1.860	2.090	1.730	2.060	2.060	255,396
2025-04-08	2.030	2.030	1.760	1.790	1.790	433,599
2025-04-07	1.890	1.990	1.800	1.940	1.940	382,346
2025-04-04	2.070	2.090	1.860	1.970	1.970	835,127
2025-04-03	2.190	2.250	2.110	2.140	2.140	307,141
2025-04-02	2.320	2.365	2.290	2.360	2.360	88,368
2025-04-01	2.320	2.360	2.280	2.340	2.340	77,257
2025-03-31	2.300	2.370	2.200	2.330	2.330	193,849
2025-03-28	2.360	2.380	2.290	2.290	2.290	122,985
2025-03-27	2.360	2.390	2.320	2.380	2.380	94,319
2025-03-26	2.400	2.430	2.370	2.380	2.380	64,779
2025-03-25	2.400	2.420	2.360	2.410	2.410	78,604
2025-03-24	2.330	2.400	2.330	2.360	2.360	121,015
2025-03-21	2.370	2.370	2.280	2.320	2.320	345,656
2025-03-20	2.350	2.390	2.320	2.360	2.360	120,041
2025-03-19	2.310	2.380	2.305	2.360	2.360	112,882
2025-03-18	2.330	2.360	2.270	2.300	2.300	140,176
2025-03-17	2.300	2.350	2.280	2.320	2.320	221,496
2025-03-14	2.250	2.330	2.240	2.290	2.290	199,787
2025-03-13	2.290	2.340	2.220	2.250	2.250	141,913
2025-03-12	2.250	2.310	2.230	2.290	2.290	212,427
2025-03-11	2.100	2.235	2.095	2.220	2.220	300,979
2025-03-10	2.250	2.250	2.055	2.100	2.100	1,125,142
2025-03-07	2.420	2.480	2.210	2.250	2.250	693,234
2025-03-06	2.410	2.490	2.400	2.450	2.450	255,337
2025-03-05	2.420	2.460	2.400	2.450	2.450	248,360
2025-03-04	2.560	2.560	2.410	2.460	2.460	307,260
2025-03-03	2.770	2.800	2.520	2.560	2.560	389,534
2025-02-28	2.700	2.760	2.660	2.760	2.760	169,027
2025-02-27	2.770	2.800	2.740	2.760	2.760	151,251
2025-02-26	2.830	2.880	2.740	2.760	2.760	314,129
2025-02-25	2.990	2.990	2.820	2.850	2.850	234,060
2025-02-24	3.020	3.070	2.960	2.970	2.970	154,616
2025-02-21	3.160	3.160	3.000	3.030	3.030	144,256
2025-02-20	3.170	3.200	3.060	3.140	3.140	88,013
2025-02-19	3.200	3.220	3.110	3.170	3.170	151,520
2025-02-18	2.980	3.160	2.930	3.160	3.160	284,214
2025-02-14	3.080	3.090	2.920	2.940	2.940	200,096

← NewerPage 7 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.