Ensign Energy Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	3.010	3.065	3.000	3.020	2.938	152,856
2024-11-15	3.080	3.080	2.995	3.000	2.919	180,088
2024-11-14	3.020	3.090	3.020	3.050	2.967	106,875
2024-11-13	3.050	3.055	2.970	3.020	2.938	325,510
2024-11-12	3.090	3.100	3.015	3.040	2.958	116,460
2024-11-11	3.000	3.080	3.000	3.080	2.997	223,824
2024-11-08	3.070	3.090	3.000	3.020	2.938	188,759
2024-11-07	3.070	3.150	3.070	3.090	3.006	207,613
2024-11-06	2.990	3.130	2.990	3.080	2.997	387,240
2024-11-05	3.000	3.060	2.960	3.000	2.919	546,189
2024-11-04	2.910	3.060	2.910	3.030	2.948	542,772
2024-11-01	2.840	2.960	2.840	2.910	2.831	466,534
2024-10-31	2.790	2.820	2.750	2.800	2.724	113,797
2024-10-30	2.690	2.820	2.640	2.800	2.724	278,119
2024-10-29	2.750	2.810	2.670	2.690	2.617	322,737
2024-10-28	2.750	2.780	2.720	2.750	2.675	120,613
2024-10-25	2.780	2.860	2.760	2.840	2.763	131,316
2024-10-24	2.740	2.780	2.700	2.780	2.705	146,664
2024-10-23	2.820	2.820	2.710	2.740	2.666	250,409
2024-10-22	2.920	2.960	2.810	2.830	2.753	327,210
2024-10-21	2.870	2.945	2.830	2.920	2.841	316,459
2024-10-18	2.880	2.890	2.760	2.860	2.782	302,286
2024-10-17	2.840	2.890	2.840	2.880	2.802	73,723
2024-10-16	2.820	2.895	2.820	2.870	2.792	203,185
2024-10-15	2.830	2.950	2.810	2.840	2.763	419,408
2024-10-11	2.800	3.020	2.780	3.000	2.919	1,486,927
2024-10-10	2.630	2.820	2.630	2.820	2.744	671,049
2024-10-09	2.560	2.670	2.550	2.660	2.588	537,940
2024-10-08	2.580	2.580	2.480	2.570	2.500	214,140
2024-10-07	2.590	2.620	2.540	2.610	2.539	129,754
2024-10-04	2.650	2.650	2.580	2.610	2.539	165,443
2024-10-03	2.580	2.655	2.580	2.630	2.559	133,392
2024-10-02	2.640	2.640	2.560	2.590	2.520	122,758
2024-10-01	2.660	2.680	2.590	2.600	2.530	80,695
2024-09-30	2.640	2.670	2.600	2.650	2.578	64,979
2024-09-27	2.580	2.670	2.570	2.640	2.568	164,707
2024-09-26	2.600	2.615	2.520	2.580	2.510	279,881
2024-09-25	2.640	2.655	2.570	2.630	2.559	164,141
2024-09-24	2.670	2.680	2.645	2.660	2.588	171,817
2024-09-23	2.640	2.710	2.590	2.630	2.559	145,501
2024-09-20	2.680	2.680	2.560	2.610	2.539	326,169
2024-09-19	2.660	2.700	2.660	2.680	2.607	63,673
2024-09-18	2.640	2.710	2.620	2.660	2.588	251,939
2024-09-17	2.630	2.650	2.600	2.650	2.578	185,884
2024-09-16	2.560	2.620	2.560	2.590	2.520	205,272
2024-09-13	2.570	2.600	2.540	2.550	2.481	127,330
2024-09-12	2.530	2.590	2.520	2.530	2.461	202,262
2024-09-11	2.540	2.590	2.470	2.550	2.481	144,712
2024-09-10	2.560	2.560	2.450	2.510	2.442	365,586
2024-09-09	2.410	2.600	2.410	2.560	2.491	507,405
2024-09-06	2.460	2.470	2.370	2.410	2.345	365,304
2024-09-05	2.460	2.470	2.400	2.440	2.374	206,024
2024-09-04	2.460	2.495	2.415	2.430	2.364	207,961
2024-09-03	2.520	2.520	2.430	2.450	2.384	346,642
2024-08-30	2.490	2.540	2.470	2.530	2.461	138,731
2024-08-29	2.470	2.525	2.440	2.520	2.374	166,141
2024-08-28	2.420	2.465	2.410	2.450	2.308	79,583
2024-08-27	2.510	2.510	2.445	2.460	2.317	140,262
2024-08-26	2.510	2.540	2.485	2.510	2.364	148,969
2024-08-23	2.460	2.500	2.450	2.490	2.346	113,313

← NewerPage 9 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.