Ensign Energy Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.720 | 3.870 | 3.650 | 3.870 | 3.870 | 217,966 |
| 2026-10-15 | 3.710 | 3.780 | 3.590 | 3.720 | 3.720 | 175,300 |
| 2026-10-14 | 3.890 | 3.890 | 3.700 | 3.720 | 3.720 | 215,400 |
| 2026-10-13 | 3.690 | 3.850 | 3.650 | 3.850 | 3.850 | 495,300 |
| 2026-10-09 | 3.590 | 3.720 | 3.590 | 3.670 | 3.670 | 257,100 |
| 2026-10-08 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 95,200 |
| 2026-10-07 | 3.610 | 3.670 | 3.530 | 3.610 | 3.610 | 113,900 |
| 2026-10-06 | 3.580 | 3.730 | 3.460 | 3.620 | 3.620 | 213,800 |
| 2026-10-05 | 3.480 | 3.690 | 3.440 | 3.580 | 3.580 | 498,800 |
| 2026-10-02 | 3.490 | 3.540 | 3.420 | 3.520 | 3.520 | 227,300 |
| 2026-10-01 | 3.410 | 3.590 | 3.410 | 3.560 | 3.560 | 324,300 |
| 2026-09-30 | 3.450 | 3.500 | 3.380 | 3.400 | 3.400 | 264,000 |
| 2026-09-29 | 3.480 | 3.500 | 3.390 | 3.470 | 3.470 | 277,100 |
| 2026-09-28 | 3.600 | 3.630 | 3.490 | 3.500 | 3.500 | 408,800 |
| 2026-09-25 | 3.570 | 3.600 | 3.500 | 3.550 | 3.550 | 253,900 |
| 2026-09-24 | 3.600 | 3.690 | 3.500 | 3.640 | 3.640 | 163,700 |
| 2026-09-23 | 3.730 | 3.730 | 3.550 | 3.550 | 3.550 | 364,700 |
| 2026-09-22 | 3.690 | 3.770 | 3.620 | 3.680 | 3.680 | 361,900 |
| 2026-09-21 | 3.750 | 3.880 | 3.650 | 3.730 | 3.730 | 333,900 |
| 2026-09-18 | 3.810 | 3.820 | 3.750 | 3.780 | 3.780 | 306,000 |
| 2026-09-17 | 3.880 | 3.990 | 3.790 | 3.810 | 3.810 | 228,900 |
| 2026-09-16 | 3.920 | 3.970 | 3.870 | 3.920 | 3.920 | 295,000 |
| 2026-09-15 | 3.880 | 3.950 | 3.880 | 3.920 | 3.920 | 139,700 |
| 2026-09-14 | 3.930 | 3.940 | 3.790 | 3.890 | 3.890 | 270,800 |
| 2026-09-11 | 3.780 | 3.880 | 3.750 | 3.870 | 3.870 | 231,200 |
| 2026-09-10 | 3.840 | 3.900 | 3.710 | 3.780 | 3.780 | 248,700 |
| 2026-09-09 | 3.810 | 3.940 | 3.750 | 3.790 | 3.790 | 335,100 |
| 2026-09-08 | 3.790 | 3.910 | 3.750 | 3.800 | 3.800 | 368,200 |
| 2026-09-04 | 3.730 | 3.860 | 3.640 | 3.740 | 3.740 | 212,300 |
| 2026-09-03 | 3.850 | 3.900 | 3.730 | 3.800 | 3.800 | 211,900 |
| 2026-09-02 | 3.850 | 3.900 | 3.710 | 3.850 | 3.850 | 220,500 |
| 2026-09-01 | 3.740 | 3.820 | 3.670 | 3.800 | 3.800 | 333,800 |
| 2026-08-31 | 3.570 | 3.750 | 3.570 | 3.700 | 3.700 | 252,200 |
| 2026-08-28 | 3.580 | 3.650 | 3.540 | 3.590 | 3.590 | 330,700 |
| 2026-08-27 | 3.430 | 3.600 | 3.400 | 3.590 | 3.590 | 290,000 |
| 2026-08-26 | 3.410 | 3.490 | 3.390 | 3.440 | 3.440 | 148,000 |
| 2026-08-25 | 3.510 | 3.540 | 3.410 | 3.410 | 3.410 | 146,900 |
| 2026-08-24 | 3.700 | 3.740 | 3.530 | 3.560 | 3.560 | 296,000 |
| 2026-08-21 | 3.600 | 3.780 | 3.590 | 3.710 | 3.710 | 249,900 |
| 2026-08-20 | 3.630 | 3.700 | 3.510 | 3.620 | 3.620 | 255,700 |
| 2026-08-19 | 3.580 | 3.690 | 3.580 | 3.600 | 3.600 | 167,400 |
| 2026-08-18 | 3.670 | 3.700 | 3.580 | 3.590 | 3.590 | 119,200 |
| 2026-08-17 | 3.640 | 3.730 | 3.500 | 3.670 | 3.670 | 269,000 |
| 2026-08-14 | 3.530 | 3.660 | 3.460 | 3.630 | 3.630 | 195,400 |
| 2026-08-13 | 3.570 | 3.690 | 3.540 | 3.540 | 3.540 | 239,600 |
| 2026-08-12 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 154,100 |
| 2026-08-11 | 3.390 | 3.580 | 3.390 | 3.540 | 3.540 | 442,000 |
| 2026-08-10 | 3.250 | 3.430 | 3.140 | 3.410 | 3.410 | 557,800 |
| 2026-08-07 | 3.400 | 3.500 | 3.180 | 3.210 | 3.210 | 613,900 |
| 2026-08-06 | 3.420 | 3.540 | 3.420 | 3.500 | 3.500 | 170,200 |
| 2026-08-05 | 3.480 | 3.500 | 3.400 | 3.420 | 3.420 | 119,600 |
| 2026-08-04 | 3.540 | 3.540 | 3.320 | 3.470 | 3.470 | 172,700 |
| 2026-07-31 | 3.500 | 3.560 | 3.420 | 3.490 | 3.490 | 180,400 |
| 2026-07-30 | 3.440 | 3.500 | 3.420 | 3.490 | 3.490 | 71,900 |
| 2026-07-29 | 3.550 | 3.590 | 3.340 | 3.450 | 3.450 | 467,300 |
| 2026-07-28 | 3.590 | 3.590 | 3.430 | 3.480 | 3.480 | 256,000 |
| 2026-07-27 | 3.850 | 3.870 | 3.550 | 3.600 | 3.600 | 242,700 |
| 2026-07-24 | 3.910 | 4.100 | 3.910 | 3.950 | 3.950 | 342,500 |
| 2026-07-23 | 3.740 | 3.980 | 3.740 | 3.900 | 3.900 | 443,800 |
| 2026-07-22 | 3.750 | 3.840 | 3.690 | 3.710 | 3.710 | 264,100 |
Page 1 of 5 · 250 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.