Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	3.040	3.100	3.020	3.060	3.060	149,797
2025-02-12	3.040	3.050	2.985	3.040	3.040	235,577
2025-02-11	3.090	3.120	3.030	3.050	3.050	156,563
2025-02-10	2.960	3.070	2.920	3.060	3.060	310,343
2025-02-07	2.850	2.940	2.850	2.930	2.930	279,226
2025-02-06	2.970	2.980	2.860	2.900	2.900	235,405
2025-02-05	2.950	3.060	2.930	2.970	2.970	140,675
2025-02-04	2.920	3.010	2.830	2.980	2.980	279,454
2025-02-03	2.430	3.020	2.430	2.910	2.910	558,192
2025-01-31	3.170	3.210	3.140	3.160	3.160	220,998
2025-01-30	3.250	3.280	3.170	3.240	3.240	217,447
2025-01-29	3.120	3.250	3.090	3.230	3.230	582,333
2025-01-28	3.100	3.170	3.045	3.160	3.160	364,993
2025-01-27	3.250	3.360	3.100	3.100	3.100	478,991
2025-01-24	3.270	3.360	3.270	3.360	3.360	383,152
2025-01-23	3.260	3.400	3.220	3.380	3.380	362,098
2025-01-22	3.230	3.290	3.230	3.290	3.290	167,973
2025-01-21	3.350	3.350	3.160	3.260	3.260	200,183
2025-01-20	3.260	3.400	3.260	3.320	3.320	165,240
2025-01-17	3.350	3.380	3.285	3.310	3.310	165,244
2025-01-16	3.350	3.365	3.285	3.340	3.340	198,625
2025-01-15	3.300	3.390	3.280	3.370	3.370	143,895
2025-01-14	3.260	3.415	3.240	3.340	3.340	236,299
2025-01-13	3.450	3.515	3.260	3.300	3.300	507,069
2025-01-10	3.390	3.450	3.390	3.430	3.430	370,810
2025-01-09	3.380	3.420	3.320	3.380	3.380	224,978
2025-01-08	3.330	3.350	3.200	3.330	3.330	219,835
2025-01-07	3.390	3.430	3.290	3.320	3.320	428,122
2025-01-06	3.200	3.395	3.200	3.360	3.360	559,353
2025-01-03	3.150	3.220	3.140	3.190	3.190	228,615
2025-01-02	2.980	3.170	2.980	3.150	3.150	291,366
2024-12-31	2.850	2.980	2.850	2.980	2.980	210,657
2024-12-30	2.800	2.880	2.785	2.840	2.840	106,176
2024-12-27	2.850	2.890	2.820	2.850	2.850	116,202
2024-12-24	2.850	2.865	2.790	2.850	2.850	68,593
2024-12-23	2.750	2.830	2.715	2.830	2.830	149,428
2024-12-20	2.780	2.790	2.700	2.710	2.710	478,186
2024-12-19	2.780	2.800	2.690	2.710	2.710	305,530
2024-12-18	2.930	2.940	2.760	2.760	2.760	238,480
2024-12-17	2.890	2.940	2.870	2.940	2.940	130,002
2024-12-16	2.910	2.960	2.880	2.920	2.920	238,221
2024-12-13	2.900	2.920	2.835	2.910	2.910	111,128
2024-12-12	2.960	2.970	2.850	2.900	2.900	143,603
2024-12-11	2.810	2.960	2.755	2.950	2.950	325,116
2024-12-10	2.880	2.880	2.760	2.760	2.760	215,137
2024-12-09	2.670	2.890	2.670	2.850	2.850	462,071
2024-12-06	2.730	2.730	2.640	2.670	2.670	182,106
2024-12-05	2.780	2.780	2.730	2.760	2.760	173,021
2024-12-04	2.830	2.880	2.650	2.740	2.740	547,570
2024-12-03	2.940	2.940	2.860	2.860	2.860	115,540
2024-12-02	2.950	3.010	2.870	2.920	2.920	171,891
2024-11-29	2.960	3.000	2.950	2.950	2.870	37,197
2024-11-28	2.910	2.980	2.900	2.950	2.870	106,509
2024-11-27	2.940	3.000	2.910	2.910	2.831	107,455
2024-11-26	3.040	3.120	2.930	2.960	2.880	177,173
2024-11-25	3.080	3.130	3.030	3.060	2.977	154,619
2024-11-22	3.140	3.170	3.080	3.120	3.035	85,689
2024-11-21	3.070	3.185	3.070	3.160	3.074	321,843
2024-11-20	2.980	3.050	2.980	3.050	2.967	95,168
2024-11-19	3.020	3.030	2.950	2.990	2.909	60,504

← NewerPage 8 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.