Dark

ESI
ENSIGN ENERGY SERVICES INC
stock TSE

Inactive

Aug 2, 2024

2.36CAD-6.719%(-0.17)874,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.4400	2.4400	2.2300	2.3600	-6.719%	874,125	0.000%
2024-08-01	2.5600	2.5700	2.4700	2.5300	-1.556%	252,883	-6.719%
2024-07-31	2.4400	2.6000	2.4200	2.5700	+7.531%	597,429	-8.171%
2024-07-30	2.4400	2.4500	2.3700	2.3900	-1.240%	98,592	-1.255%
2024-07-29	2.4700	2.4700	2.4000	2.4200	-2.024%	199,915	-2.479%
2024-07-26	2.4700	2.4800	2.4100	2.4700	+0.816%	114,024	-4.453%
2024-07-25	2.4200	2.4600	2.4000	2.4500	+1.240%	107,832	-3.673%
2024-07-24	2.4300	2.4600	2.4000	2.4200	+0.833%	93,601	-2.479%
2024-07-23	2.4000	2.4400	2.3700	2.4000	-2.041%	100,336	-1.667%
2024-07-22	2.4200	2.4800	2.3400	2.4500	+1.240%	191,275	-3.673%
2024-07-19	2.5700	2.5900	2.4200	2.4200	-7.280%	196,769	-2.479%
2024-07-18	2.5500	2.6500	2.4800	2.6100	+2.756%	182,032	-9.579%
2024-07-17	2.5300	2.6300	2.5300	2.5400	-1.550%	301,964	-7.087%
2024-07-16	2.5000	2.6100	2.4600	2.5800	+2.381%	306,511	-8.527%
2024-07-15	2.3300	2.5400	2.3300	2.5200	+8.621%	621,704	-6.349%
2024-07-12	2.2300	2.3300	2.2300	2.3200	+3.571%	269,354	+1.724%
2024-07-11	2.2500	2.3100	2.2200	2.2400	+1.357%	105,113	+5.357%
2024-07-10	2.2300	2.2600	2.1800	2.2100	0.000%	117,863	+6.787%
2024-07-09	2.2100	2.2500	2.1900	2.2100	-0.450%	97,906	+6.787%
2024-07-08	2.2300	2.2500	2.2000	2.2200	-1.333%	66,302	+6.306%
2024-07-05	2.3300	2.3300	2.2300	2.2500	-2.597%	36,521	+4.889%
2024-07-04	2.2900	2.3400	2.2900	2.3100	+0.873%	37,397	+2.165%
2024-07-03	2.2600	2.3200	2.2600	2.2900	+0.439%	48,089	+3.057%
2024-07-02	2.3100	2.3100	2.2600	2.2800	0.000%	41,452	+3.509%
2024-06-28	2.3100	2.3300	2.2700	2.2800	-0.437%	73,834	+3.509%
2024-06-27	2.2500	2.3000	2.2100	2.2900	+2.232%	66,952	+3.057%
2024-06-26	2.1800	2.2500	2.1800	2.2400	+1.357%	153,920	+5.357%
2024-06-25	2.2500	2.2600	2.2000	2.2100	-1.778%	46,927	+6.787%
2024-06-24	2.1500	2.2700	2.1300	2.2500	+6.132%	187,213	+4.889%
2024-06-21	2.1900	2.2000	2.1000	2.1200	-3.196%	350,707	+11.321%
2024-06-20	2.2200	2.2400	2.1800	2.1900	0.000%	72,302	+7.763%
2024-06-19	2.2100	2.2100	2.1700	2.1900	-0.455%	56,209	+7.763%
2024-06-18	2.1700	2.2300	2.1700	2.2000	+0.457%	169,259	+7.273%
2024-06-17	2.1600	2.2100	2.1300	2.1900	+0.922%	244,193	+7.763%
2024-06-14	2.1800	2.2000	2.1500	2.1700	-0.459%	110,238	+8.756%
2024-06-13	2.2200	2.2500	2.1700	2.1800	-1.357%	129,289	+8.257%
2024-06-12	2.3200	2.3400	2.2100	2.2100	-2.212%	89,500	+6.787%
2024-06-11	2.2800	2.3100	2.2600	2.2600	-3.419%	253,253	+4.425%
2024-06-10	2.2000	2.3600	2.2000	2.3400	+5.882%	562,919	+0.855%
2024-06-07	2.2000	2.2200	2.1800	2.2100	+0.455%	86,211	+6.787%
2024-06-06	2.1900	2.2100	2.1700	2.2000	+0.457%	133,294	+7.273%
2024-06-05	2.1800	2.2000	2.1500	2.1900	+1.389%	116,505	+7.763%
2024-06-04	2.2100	2.2300	2.1500	2.1600	-2.262%	287,157	+9.259%
2024-06-03	2.3700	2.3700	2.1600	2.2100	-5.957%	438,653	+6.787%
2024-05-31	2.3000	2.3500	2.2900	2.3500	+1.732%	129,178	+0.426%
2024-05-30	2.3300	2.3400	2.2900	2.3100	-0.431%	119,663	+2.165%
2024-05-29	2.3700	2.3700	2.3100	2.3200	-2.521%	165,789	+1.724%
2024-05-28	2.2900	2.4000	2.2900	2.3800	+3.478%	233,206	-0.840%
2024-05-27	2.2800	2.3200	2.2500	2.3000	+1.322%	102,059	+2.609%
2024-05-24	2.2600	2.3100	2.2500	2.2700	+1.794%	77,891	+3.965%
2024-05-23	2.2800	2.3100	2.2300	2.2300	-2.620%	115,482	+5.830%
2024-05-22	2.3500	2.3500	2.2900	2.2900	-2.553%	137,221	+3.057%
2024-05-21	2.3700	2.4100	2.3300	2.3500	-1.261%	165,156	+0.426%
2024-05-17	2.3600	2.4000	2.3300	2.3800	+2.146%	193,379	-0.840%
2024-05-16	2.3400	2.3800	2.3200	2.3300	-0.427%	135,066	+1.288%
2024-05-15	2.3300	2.3700	2.3000	2.3400	0.000%	215,809	+0.855%
2024-05-14	2.3300	2.3700	2.3000	2.3400	+1.739%	275,603	+0.855%
2024-05-13	2.2800	2.3200	2.2200	2.3000	+2.222%	225,114	+2.609%
2024-05-10	2.3300	2.3600	2.2400	2.2500	-3.433%	193,794	+4.889%
2024-05-09	2.3200	2.3600	2.3000	2.3300	+1.304%	152,375	+1.288%
2024-05-08	2.2600	2.4000	2.2600	2.3000	-0.862%	139,398	+2.609%
2024-05-07	2.3700	2.4300	2.3200	2.3200	-3.333%	565,389	+1.724%
2024-05-06	2.4700	2.4700	2.1700	2.4000	-4.000%	1,391,479	-1.667%
2024-05-02	2.5100	2.5700	2.5000	2.5000	+0.806%	81,272	-5.600%
2024-05-01	2.5300	2.5500	2.4500	2.4800	-2.745%	182,266	-4.839%
2024-04-30	2.6500	2.6500	2.5400	2.5500	-4.135%	218,215	-7.451%
2024-04-29	2.4800	2.6600	2.4800	2.6600	+5.556%	256,318	-11.278%
2024-04-26	2.3800	2.5200	2.3800	2.5200	+2.439%	311,359	-6.349%
2024-04-24	2.5200	2.5200	2.4200	2.4600	-0.806%	104,224	-4.065%
2024-04-23	2.3600	2.5200	2.3400	2.4800	+4.641%	173,651	-4.839%
2024-04-22	2.3000	2.4000	2.2800	2.3700	+2.155%	98,911	-0.422%
2024-04-19	2.3300	2.3800	2.3000	2.3200	-0.429%	71,557	+1.724%
2024-04-18	2.3500	2.4000	2.3200	2.3300	-5.285%	136,431	+1.288%
2024-04-16	2.4900	2.4900	2.4200	2.4600	-1.205%	137,368	-4.065%
2024-04-15	2.6300	2.6300	2.4700	2.4900	-3.113%	299,623	-5.221%
2024-04-12	2.6500	2.6700	2.5500	2.5700	-0.772%	382,887	-8.171%
2024-04-11	2.6500	2.6500	2.5400	2.5900	-1.894%	229,888	-8.880%
2024-04-10	2.6000	2.6500	2.5500	2.6400	-0.752%	235,875	-10.606%
2024-04-09	2.7200	2.7200	2.6400	2.6600	-1.845%	154,334	-11.278%
2024-04-08	2.7600	2.7600	2.6500	2.7100	-0.733%	138,682	-12.915%
2024-04-05	2.7000	2.7500	2.6800	2.7300	+1.487%	165,057	-13.553%
2024-04-04	2.7600	2.7600	2.6900	2.6900	-3.584%	181,889	-12.268%
2024-04-03	2.5900	2.8000	2.5900	2.7900	+6.897%	687,452	-15.412%
2024-04-02	2.6100	2.6100	2.5600	2.6100	+0.772%	241,166	-9.579%
2024-04-01	2.6300	2.6300	2.5300	2.5900	0.000%	225,929	-8.880%
2024-03-28	2.5600	2.6100	2.5600	2.5900	0.000%	158,567	-8.880%
2024-03-27	2.5100	2.6000	2.5000	2.5900	+2.372%	164,695	-8.880%
2024-03-26	2.5800	2.6100	2.5000	2.5300	-1.556%	109,311	-6.719%
2024-03-25	2.4700	2.6000	2.4700	2.5700	+6.639%	248,015	-8.171%
2024-03-22	2.5400	2.5700	2.4000	2.4100	-5.859%	326,406	-2.075%
2024-03-21	2.6900	2.6900	2.5400	2.5600	-4.833%	173,276	-7.813%
2024-03-20	2.7000	2.7400	2.6300	2.6900	-1.103%	185,445	-12.268%
2024-03-19	2.7500	2.8000	2.7100	2.7200	+1.493%	238,289	-13.235%
2024-03-15	2.5600	2.6900	2.5600	2.6800	+3.077%	323,299	-11.940%
2024-03-14	2.5600	2.6200	2.5300	2.6000	+2.767%	146,497	-9.231%
2024-03-13	2.5300	2.6100	2.5300	2.5300	+0.797%	155,849	-6.719%
2024-03-12	2.5600	2.5600	2.4950	2.5100	-1.569%	65,247	-5.976%
2024-03-11	2.5100	2.5700	2.4950	2.5500	+0.394%	168,695	-7.451%
2024-03-07	2.4600	2.5500	2.4000	2.5400	+4.959%	350,179	-7.087%
2024-03-06	2.4200	2.4800	2.3700	2.4200	-0.412%	284,367	-2.479%
2024-03-04	2.3800	2.4700	2.3450	2.4300	+2.532%	322,219	-2.881%
2024-03-01	2.1500	2.4300	2.1400	2.3700	+13.397%	1,107,674	-0.422%
2024-02-29	2.1500	2.1600	2.0900	2.0900	-3.241%	328,889	+12.919%
2024-02-28	2.1600	2.2000	2.1300	2.1600	0.000%	530,474	+9.259%
2024-02-27	2.2100	2.2100	2.1450	2.1600	-0.917%	445,322	+9.259%
2024-02-26	2.1400	2.2000	2.1400	2.1800	+1.395%	208,694	+8.257%
2024-02-23	2.1500	2.1600	2.1300	2.1500	-0.463%	159,837	+9.767%
2024-02-22	2.1300	2.1700	2.1200	2.1600	0.000%	123,244	+9.259%
2024-02-21	2.1500	2.1900	2.1300	2.1600	0.000%	172,647	+9.259%
2024-02-20	2.2200	2.2400	2.1300	2.1600	-4.000%	237,341	+9.259%
2024-02-16	2.2700	2.2700	2.2200	2.2500	-0.442%	161,999	+4.889%
2024-02-15	2.1900	2.2800	2.1900	2.2600	+5.116%	185,546	+4.425%
2024-02-14	2.1700	2.1800	2.1250	2.1500	+0.939%	121,979	+9.767%
2024-02-13	2.1900	2.1900	2.0900	2.1300	-4.054%	415,854	+10.798%
2024-02-12	2.2000	2.2400	2.1700	2.2200	+1.835%	117,344	+6.306%
2024-02-09	2.1800	2.2800	2.1800	2.1800	-0.457%	70,431	+8.257%
2024-02-08	2.1700	2.2100	2.1600	2.1900	+2.336%	98,617	+7.763%
2024-02-07	2.2000	2.2000	2.1300	2.1400	-1.382%	718,881	+10.280%
2024-02-06	2.1000	2.2100	2.1000	2.1700	+3.333%	102,580	+8.756%
2024-02-05	2.1100	2.1600	2.0700	2.1000	-2.326%	216,333	+12.381%
2024-02-02	2.2200	2.2200	2.1100	2.1500	-2.715%	399,251	+9.767%
2024-02-01	2.3200	2.3700	2.2000	2.2100	-5.150%	208,885	+6.787%
2024-01-31	2.3800	2.4200	2.3200	2.3300	-3.320%	233,466	+1.288%
2024-01-30	2.3700	2.4300	2.3500	2.4100	+1.688%	309,571	-2.075%
2024-01-29	2.3200	2.3700	2.2900	2.3700	+2.597%	197,416	-0.422%
2024-01-26	2.2300	2.3300	2.2300	2.3100	+3.587%	268,679	+2.165%
2024-01-25	2.2100	2.2600	2.1650	2.2300	+0.450%	206,906	+5.830%
2024-01-24	2.1700	2.2500	2.1700	2.2200	+0.909%	779,284	+6.306%
2024-01-23	2.1700	2.2200	2.1600	2.2000	+1.382%	168,273	+7.273%
2024-01-22	2.1000	2.1800	2.0800	2.1700	+3.333%	172,067	+8.756%
2024-01-19	2.0400	2.1100	2.0400	2.1000	+1.449%	98,448	+12.381%
2024-01-18	2.1000	2.1000	2.0200	2.0700	-1.429%	125,259	+14.010%
2024-01-17	2.0500	2.1200	2.0100	2.1000	+1.449%	186,355	+12.381%
2024-01-16	2.1500	2.1500	2.0550	2.0700	-2.358%	248,107	+14.010%
2024-01-15	2.1300	2.1600	2.1200	2.1200	+0.474%	50,681	+11.321%
2024-01-12	2.2000	2.2000	2.1100	2.1100	-1.860%	132,529	+11.848%
2024-01-11	2.1300	2.1800	2.0850	2.1500	+2.381%	218,561	+9.767%
2024-01-10	2.0900	2.1300	2.0600	2.1000	+0.962%	252,560	+12.381%
2024-01-09	2.1800	2.1800	2.0800	2.0800	-4.587%	375,141	+13.462%
2024-01-08	2.1900	2.1900	2.1000	2.1800	-1.802%	350,071	+8.257%
2024-01-05	2.1700	2.2300	2.1300	2.2200	+3.256%	156,123	+6.306%
2024-01-04	2.1700	2.1900	2.1350	2.1500	-0.922%	147,677	+9.767%
2024-01-03	2.1200	2.1700	2.0800	2.1700	+4.831%	253,023	+8.756%
2024-01-02	2.1900	2.2000	2.0700	2.0700	-4.608%	279,345	+14.010%
2023-12-29	2.2100	2.2100	2.1500	2.1700	-1.810%	132,109	+8.756%
2023-12-28	2.2500	2.2650	2.2100	2.2100	-2.212%	76,280	+6.787%
2023-12-27	2.2800	2.2900	2.2500	2.2600	+1.345%	142,675	+4.425%
2023-12-22	2.2300	2.2600	2.2000	2.2300	+1.826%	182,057	+5.830%
2023-12-21	2.1700	2.2300	2.1600	2.1900	+0.922%	179,859	+7.763%
2023-12-20	2.2800	2.2800	2.1600	2.1700	-3.556%	415,504	+8.756%
2023-12-19	2.1500	2.2600	2.1400	2.2500	+5.140%	389,722	+4.889%
2023-12-18	2.1600	2.1800	2.1100	2.1400	-0.465%	183,299	+10.280%
2023-12-15	2.2100	2.2100	2.1000	2.1500	-2.273%	501,605	+9.767%
2023-12-14	2.1600	2.2100	2.1400	2.2000	+4.265%	407,252	+7.273%
2023-12-13	2.0400	2.1250	2.0000	2.1100	+3.431%	436,336	+11.848%
2023-12-12	1.9800	2.0600	1.9400	2.0400	-0.971%	873,224	+15.686%
2023-12-08	1.9900	2.0600	1.9800	2.0600	+4.569%	285,680	+14.563%
2023-12-07	2.0100	2.0400	1.9500	1.9700	-1.500%	340,926	+19.797%
2023-12-06	2.0000	2.0250	1.9900	2.0000	-0.498%	350,790	+18.000%
2023-12-05	2.0300	2.0650	2.0000	2.0100	-1.471%	145,246	+17.413%
2023-12-04	2.0600	2.0600	2.0000	2.0400	-0.971%	221,620	+15.686%
2023-12-01	2.0600	2.1000	2.0400	2.0600	-0.962%	295,453	+14.563%
2023-11-30	2.1000	2.1350	2.0500	2.0800	+0.483%	271,329	+13.462%
2023-11-29	2.1000	2.1000	2.0400	2.0700	+0.485%	235,766	+14.010%
2023-11-28	2.0900	2.0900	2.0300	2.0600	-0.962%	125,737	+14.563%
2023-11-27	2.1300	2.1300	2.0400	2.0800	-1.887%	334,935	+13.462%
2023-11-24	2.0600	2.1450	2.0600	2.1200	+1.923%	155,226	+11.321%
2023-11-23	2.0100	2.0900	2.0100	2.0800	+1.463%	125,500	+13.462%
2023-11-22	2.0500	2.0750	2.0000	2.0500	-1.914%	912,223	+15.122%
2023-11-21	2.2000	2.2000	2.0600	2.0900	-4.566%	451,300	+12.919%
2023-11-20	2.2600	2.2600	2.1700	2.1900	0.000%	244,157	+7.763%
2023-11-17	2.0900	2.2100	2.0900	2.1900	+3.791%	626,369	+7.763%
2023-11-16	2.1600	2.1600	2.0400	2.1100	-2.315%	767,703	+11.848%
2023-11-15	2.1900	2.2300	2.1600	2.1600	-3.571%	449,758	+9.259%
2023-11-14	2.2400	2.2450	2.1700	2.2400	+0.901%	535,351	+5.357%
2023-11-13	2.2200	2.2500	2.2000	2.2200	-0.893%	116,623	+6.306%
2023-11-10	2.1900	2.2600	2.1800	2.2400	+2.283%	608,823	+5.357%
2023-11-09	2.2400	2.2600	2.1900	2.1900	-0.905%	413,613	+7.763%
2023-11-08	2.1300	2.2400	2.1250	2.2100	+2.791%	746,201	+6.787%
2023-11-07	2.2200	2.2200	2.1400	2.1500	-4.444%	1,144,671	+9.767%
2023-11-06	2.4000	2.4000	2.2100	2.2500	-4.255%	696,183	+4.889%
2023-11-03	2.6000	2.6000	2.2950	2.3500	-9.615%	1,330,120	+0.426%
2023-11-02	2.5000	2.6200	2.4700	2.6000	+3.586%	526,378	-9.231%
2023-11-01	2.5400	2.5600	2.4900	2.5100	-1.181%	638,314	-5.976%
2023-10-31	2.4700	2.5600	2.4600	2.5400	+1.600%	234,338	-7.087%
2023-10-30	2.5200	2.5600	2.4800	2.5000	+0.402%	250,209	-5.600%
2023-10-27	2.5200	2.5200	2.4600	2.4900	0.000%	229,861	-5.221%
2023-10-26	2.5200	2.5350	2.4700	2.4900	-2.353%	388,366	-5.221%
2023-10-25	2.6000	2.6600	2.5350	2.5500	-3.409%	354,088	-7.451%
2023-10-24	2.6900	2.6900	2.6200	2.6400	-2.222%	270,627	-10.606%
2023-10-23	2.7600	2.7750	2.6700	2.7000	-3.571%	377,728	-12.593%
2023-10-20	2.8500	2.8500	2.7400	2.8000	-2.439%	465,157	-15.714%
2023-10-19	2.8200	2.9300	2.7400	2.8700	+0.702%	630,562	-17.770%
2023-10-18	2.9600	2.9600	2.8400	2.8500	-4.040%	535,797	-17.193%
2023-10-17	2.9600	3.0500	2.9400	2.9700	-1.000%	260,699	-20.539%
2023-10-16	3.1000	3.1200	2.9000	3.0000	+5.263%	1,239,329	-21.333%
2023-10-13	2.9500	2.9900	2.8500	2.8500	-0.697%	499,641	-17.193%
2023-10-12	3.0000	3.0200	2.8500	2.8700	-3.367%	902,075	-17.770%
2023-10-11	3.0400	3.0600	2.9600	2.9700	-2.941%	376,905	-20.539%
2023-10-10	3.0700	3.1550	3.0300	3.0600	-0.326%	484,141	-22.876%
2023-10-06	3.0600	3.1200	2.9700	3.0700	+0.656%	271,093	-23.127%
2023-10-05	3.0100	3.0800	3.0100	3.0500	-0.651%	203,789	-22.623%
2023-10-04	3.0700	3.1000	3.0100	3.0700	-1.917%	204,025	-23.127%
2023-10-03	3.0100	3.1600	3.0000	3.1300	+2.288%	313,493	-24.601%
2023-10-02	3.2600	3.2700	3.0300	3.0600	-6.135%	369,439	-22.876%
2023-09-29	3.4700	3.4800	3.2600	3.2600	-6.052%	448,804	-27.607%
2023-09-28	3.4600	3.5000	3.4500	3.4700	+0.580%	227,099	-31.988%
2023-09-27	3.4200	3.5000	3.4200	3.4500	+2.071%	290,148	-31.594%
2023-09-26	3.4500	3.5200	3.3300	3.3800	-3.152%	273,582	-30.178%
2023-09-25	3.4200	3.5350	3.4000	3.4900	+1.749%	270,501	-32.378%
2023-09-22	3.5100	3.5650	3.4200	3.4300	-1.437%	357,633	-31.195%
2023-09-21	3.6000	3.6000	3.4700	3.4800	-3.601%	324,374	-32.184%
2023-09-20	3.5700	3.7050	3.5100	3.6100	+0.557%	513,208	-34.626%
2023-09-19	3.7100	3.7100	3.5600	3.5900	-1.644%	284,107	-34.262%
2023-09-18	3.5900	3.7100	3.5700	3.6500	+1.671%	268,593	-35.342%
2023-09-15	3.6500	3.6500	3.5500	3.5900	-1.913%	469,708	-34.262%
2023-09-14	3.6700	3.7300	3.6400	3.6600	+1.385%	407,316	-35.519%
2023-09-13	3.6600	3.7200	3.5900	3.6100	-1.366%	362,202	-34.626%
2023-09-12	3.6000	3.7800	3.6000	3.6600	+3.099%	1,248,914	-35.519%
2023-09-11	3.5500	3.6400	3.4900	3.5500	-0.838%	642,638	-33.521%
2023-09-08	3.5500	3.6800	3.5400	3.5800	+1.994%	1,389,948	-34.078%
2023-09-07	3.4200	3.5300	3.4000	3.5100	+1.445%	846,486	-32.764%
2023-09-06	3.3600	3.4650	3.3000	3.4600	+2.976%	559,882	-31.792%
2023-09-05	3.2300	3.3700	3.2100	3.3600	+5.329%	970,455	-29.762%
2023-09-01	3.1700	3.2500	3.1550	3.1900	+3.571%	516,742	-26.019%
2023-08-31	3.0300	3.1000	3.0050	3.0800	+2.326%	3,838,684	-23.377%
2023-08-30	2.9300	3.0600	2.8900	3.0100	+3.436%	872,515	-21.595%
2023-08-29	2.9100	2.9200	2.8200	2.9100	-0.683%	317,058	-18.900%
2023-08-28	2.7800	2.9550	2.7800	2.9300	+6.159%	333,565	-19.454%
2023-08-25	2.7700	2.8000	2.7050	2.7600	0.000%	515,237	-14.493%
2023-08-24	2.8500	2.8900	2.7500	2.7600	-4.167%	337,292	-14.493%
2023-08-23	2.8900	2.9450	2.8600	2.8800	-1.031%	618,697	-18.056%
2023-08-22	2.9800	2.9900	2.9000	2.9100	-2.349%	202,456	-18.900%
2023-08-21	3.0100	3.0300	2.9600	2.9800	-0.667%	173,366	-20.805%
2023-08-18	2.9000	3.0300	2.8200	3.0000	+2.041%	518,673	-21.333%
2023-08-17	3.0200	3.0200	2.9300	2.9400	-1.342%	342,937	-19.728%
2023-08-16	2.9600	3.0300	2.9500	2.9800	0.000%	254,398	-20.805%
2023-08-15	3.0000	3.0300	2.9100	2.9800	-1.650%	545,264	-20.805%
2023-08-14	2.9000	3.0600	2.9000	3.0300	+4.124%	627,297	-22.112%
2023-08-11	2.9600	2.9700	2.8600	2.9100	-2.676%	406,123	-18.900%
2023-08-10	2.9900	3.0500	2.9700	2.9900	+1.356%	770,301	-21.070%
2023-08-09	2.8800	2.9700	2.8500	2.9500	+4.982%	531,041	-20.000%
2023-08-08	2.6900	2.8700	2.6700	2.8100	+4.461%	643,773	-16.014%
2023-08-04	2.5600	2.7400	2.5600	2.6900	+8.907%	718,186	-12.268%
2023-08-03	2.4100	2.5400	2.4100	2.4700	+2.066%	357,445	-4.453%
2023-08-02	2.4500	2.4700	2.4000	2.4200	-2.419%	299,192	-2.479%
2023-08-01	2.4800	2.5200	2.4600	2.4800	-0.800%	195,895	-4.839%
2023-07-31	2.4900	2.5200	2.4800	2.5000	+2.041%	162,852	-5.600%
2023-07-28	2.3900	2.4700	2.3800	2.4500	+2.941%	133,133	-3.673%
2023-07-27	2.3400	2.4250	2.3400	2.3800	+2.586%	210,990	-0.840%
2023-07-26	2.3100	2.3300	2.2800	2.3200	-0.429%	176,299	+1.724%
2023-07-25	2.3700	2.3800	2.3000	2.3300	-2.917%	179,618	+1.288%
2023-07-24	2.3100	2.4000	2.2900	2.4000	+4.348%	269,665	-1.667%
2023-07-21	2.3200	2.3200	2.2700	2.3000	0.000%	348,262	+2.609%
2023-07-20	2.3100	2.3400	2.2800	2.3000	+0.437%	328,875	+2.609%
2023-07-19	2.2400	2.3200	2.2100	2.2900	+4.091%	530,695	+3.057%
2023-07-18	2.2000	2.2500	2.1900	2.2000	+1.382%	164,406	+7.273%
2023-07-17	2.1400	2.2200	2.1200	2.1700	+0.930%	340,347	+8.756%
2023-07-14	2.1800	2.1900	2.1400	2.1500	-0.463%	357,922	+9.767%
2023-07-13	2.0700	2.1750	2.0500	2.1600	+2.857%	392,895	+9.259%
2023-07-12	2.1100	2.1500	2.0500	2.1000	0.000%	738,770	+12.381%
2023-07-11	2.0400	2.1000	2.0250	2.1000	+4.478%	268,611	+12.381%
2023-07-10	2.0500	2.0500	1.9900	2.0100	-0.495%	182,283	+17.413%
2023-07-07	1.8700	2.0350	1.8700	2.0200	+8.021%	385,598	+16.832%
2023-07-06	1.9900	1.9900	1.8500	1.8700	-5.556%	420,795	+26.203%
2023-07-05	1.9300	2.0100	1.9100	1.9800	+2.591%	230,482	+19.192%
2023-07-04	1.8800	1.9500	1.8800	1.9300	+2.116%	310,920	+22.280%
2023-06-30	1.9300	1.9300	1.8750	1.8900	0.000%	254,821	+24.868%
2023-06-29	1.8500	1.9050	1.8450	1.8900	+2.162%	257,411	+24.868%
2023-06-28	1.8300	1.8500	1.7800	1.8500	+0.543%	145,420	+27.568%
2023-06-27	1.8500	1.8500	1.7700	1.8400	0.000%	263,371	+28.261%
2023-06-26	1.8500	1.9100	1.8400	1.8400	+1.657%	198,383	+28.261%
2023-06-23	1.9300	1.9300	1.7900	1.8100	-7.653%	880,825	+30.387%
2023-06-22	2.0100	2.0100	1.9300	1.9600	-3.448%	742,794	+20.408%
2023-06-21	2.0100	2.0700	2.0100	2.0300	+0.495%	252,200	+16.256%
2023-06-20	2.0700	2.0700	2.0000	2.0200	-2.885%	346,419	+16.832%
2023-06-19	2.0500	2.1000	2.0300	2.0800	+1.463%	160,784	+13.462%
2023-06-16	2.0700	2.0900	2.0300	2.0500	-0.485%	404,636	+15.122%
2023-06-15	2.0300	2.0700	2.0250	2.0600	+1.478%	102,857	+14.563%
2023-06-14	2.1000	2.1300	2.0300	2.0300	-2.404%	238,271	+16.256%
2023-06-13	2.0500	2.1450	2.0500	2.0800	+1.961%	141,595	+13.462%
2023-06-12	2.0500	2.0900	2.0400	2.0400	-1.923%	234,416	+15.686%
2023-06-09	2.1200	2.1200	2.0500	2.0800	-1.887%	132,172	+13.462%
2023-06-08	2.1700	2.1800	2.0600	2.1200	-1.395%	293,919	+11.321%
2023-06-07	2.1100	2.2050	2.1100	2.1500	+1.896%	252,911	+9.767%
2023-06-06	2.1400	2.1800	2.0800	2.1100	-3.653%	330,775	+11.848%
2023-06-05	2.2100	2.2200	2.1350	2.1900	+0.459%	276,376	+7.763%
2023-06-02	2.1900	2.2800	2.1800	2.1800	+2.347%	345,706	+8.257%
2023-06-01	2.0500	2.1700	2.0500	2.1300	+1.914%	236,809	+10.798%
2023-05-31	2.1400	2.1400	2.0200	2.0900	-2.336%	787,928	+12.919%
2023-05-30	2.1800	2.1800	2.0800	2.1400	-2.727%	329,652	+10.280%
2023-05-29	2.1700	2.2100	2.1400	2.2000	+0.917%	195,424	+7.273%
2023-05-26	2.1900	2.1900	2.1300	2.1800	+1.395%	145,001	+8.257%
2023-05-25	2.1700	2.1700	2.1100	2.1500	-1.376%	136,660	+9.767%
2023-05-24	2.2200	2.2200	2.1500	2.1800	-0.909%	256,803	+8.257%
2023-05-23	2.1900	2.2250	2.1500	2.2000	+1.382%	231,568	+7.273%
2023-05-19	2.2000	2.2000	2.1400	2.1700	+0.463%	211,554	+8.756%
2023-05-18	2.1000	2.1700	2.0800	2.1600	+2.857%	267,018	+9.259%
2023-05-17	2.1300	2.1300	2.0200	2.1000	+0.962%	628,334	+12.381%
2023-05-16	2.2500	2.2600	2.0400	2.0800	-5.455%	1,240,570	+13.462%
2023-05-15	2.0800	2.2100	2.0150	2.2000	+7.843%	1,188,121	+7.273%
2023-05-12	2.0200	2.0950	2.0000	2.0400	+0.990%	372,185	+15.686%
2023-05-11	2.0100	2.0500	1.9500	2.0200	-1.463%	614,129	+16.832%
2023-05-10	2.1900	2.1900	2.0100	2.0500	-4.206%	859,481	+15.122%
2023-05-09	2.3300	2.3300	1.9900	2.1400	-5.310%	1,438,077	+10.280%
2023-05-08	2.4900	2.5200	2.2500	2.2600	-11.373%	752,040	+4.425%
2023-05-05	2.4100	2.6300	2.4100	2.5500	+8.974%	335,781	-7.451%
2023-05-04	2.4200	2.4300	2.3000	2.3400	-3.704%	256,467	+0.855%
2023-05-03	2.4400	2.4500	2.4100	2.4300	-1.220%	209,216	-2.881%
2023-05-02	2.6000	2.6000	2.4550	2.4600	-6.107%	234,994	-4.065%
2023-05-01	2.6200	2.7000	2.6100	2.6200	-1.132%	114,172	-9.924%
2023-04-28	2.6700	2.7300	2.6500	2.6500	-0.749%	317,398	-10.943%
2023-04-27	2.7200	2.7300	2.6550	2.6700	-1.838%	274,752	-11.610%
2023-04-26	2.7500	2.8200	2.7000	2.7200	-1.091%	289,219	-13.235%
2023-04-25	2.8300	2.8800	2.7400	2.7500	-5.498%	244,795	-14.182%
2023-04-24	2.7400	2.9400	2.7400	2.9100	+6.204%	288,399	-18.900%
2023-04-21	2.8000	2.8100	2.7400	2.7400	-1.792%	309,302	-13.869%
2023-04-20	2.7600	2.8500	2.7300	2.7900	-0.712%	352,545	-15.412%
2023-04-19	2.8700	2.8700	2.7900	2.8100	-2.091%	346,281	-16.014%
2023-04-18	2.8600	2.8900	2.8100	2.8700	+1.773%	343,701	-17.770%
2023-04-17	2.9200	2.9200	2.8200	2.8200	-3.425%	146,858	-16.312%
2023-04-14	2.9800	2.9800	2.8900	2.9200	+0.690%	155,866	-19.178%
2023-04-13	2.8700	2.9550	2.8700	2.9000	+1.399%	155,342	-18.621%
2023-04-12	2.9000	2.9200	2.8200	2.8600	-2.055%	335,885	-17.483%
2023-04-11	2.9700	3.0000	2.8900	2.9200	-2.013%	336,460	-19.178%
2023-04-10	2.8700	3.0200	2.8600	2.9800	+1.706%	223,682	-20.805%
2023-04-06	3.0300	3.0300	2.9250	2.9300	-4.248%	198,305	-19.454%
2023-04-05	3.1100	3.1100	2.9900	3.0600	-0.649%	210,670	-22.876%
2023-04-04	3.2300	3.2300	3.0500	3.0800	-4.348%	181,318	-23.377%
2023-04-03	3.2200	3.3000	3.1100	3.2200	+5.921%	479,454	-26.708%
2023-03-31	3.0700	3.1000	3.0100	3.0400	+0.330%	229,261	-22.368%
2023-03-30	3.1100	3.1100	3.0050	3.0300	-1.623%	174,765	-22.112%
2023-03-29	3.1400	3.1500	3.0450	3.0800	+0.326%	234,171	-23.377%
2023-03-28	3.1400	3.1550	3.0150	3.0700	-3.459%	381,207	-23.127%
2023-03-27	3.1000	3.2000	3.0400	3.1800	+2.581%	329,305	-25.786%
2023-03-24	3.0000	3.1100	2.9950	3.1000	+0.649%	244,894	-23.871%
2023-03-23	3.1000	3.1300	3.0300	3.0800	+1.987%	437,244	-23.377%
2023-03-22	3.2000	3.2900	2.9900	3.0200	-5.919%	461,881	-21.854%
2023-03-21	3.0600	3.2200	3.0600	3.2100	+6.645%	351,981	-26.480%
2023-03-20	3.0900	3.1000	2.9450	3.0100	-2.273%	277,336	-21.595%
2023-03-17	3.1700	3.1700	3.0100	3.0800	-4.050%	833,870	-23.377%
2023-03-16	3.0000	3.2300	2.8650	3.2100	+4.560%	928,093	-26.480%
2023-03-15	3.3000	3.3100	2.9350	3.0700	-8.902%	1,149,750	-23.127%
2023-03-14	3.4500	3.5100	3.3200	3.3700	-2.882%	256,291	-29.970%
2023-03-13	3.4500	3.5300	3.3500	3.4700	-3.343%	349,531	-31.988%
2023-03-10	3.6900	3.7300	3.5500	3.5900	-1.644%	266,314	-34.262%
2023-03-09	3.8000	3.8700	3.6300	3.6500	-3.947%	221,447	-35.342%
2023-03-08	3.8100	3.9250	3.7300	3.8000	-1.042%	310,714	-37.895%
2023-03-07	3.9200	4.0600	3.8300	3.8400	-2.538%	581,016	-38.542%
2023-03-06	3.7500	4.0300	3.6600	3.9400	+5.067%	693,895	-40.102%
2023-03-03	3.5900	3.8000	3.5400	3.7500	+4.167%	470,835	-37.067%
2023-03-02	3.6100	3.6900	3.5200	3.6000	-0.277%	387,686	-34.444%
2023-03-01	3.3400	3.6500	3.3400	3.6100	+9.063%	643,403	-34.626%
2023-02-28	3.3800	3.3800	3.3050	3.3100	0.000%	3,325,408	-28.701%
2023-02-27	3.2800	3.3550	3.2200	3.3100	+0.915%	398,252	-28.701%
2023-02-24	3.2000	3.3100	3.1500	3.2800	+0.306%	284,501	-28.049%
2023-02-23	3.2700	3.3700	3.1800	3.2700	+0.307%	299,158	-27.829%
2023-02-22	3.3100	3.3500	3.2250	3.2600	-1.511%	331,008	-27.607%
2023-02-21	3.3600	3.4400	3.2700	3.3100	-1.488%	459,823	-28.701%
2023-02-17	3.4500	3.5050	3.3100	3.3600	-4.545%	461,052	-29.762%
2023-02-16	3.6400	3.6800	3.5200	3.5200	-3.297%	213,240	-32.955%
2023-02-15	3.7000	3.7100	3.6100	3.6400	-2.933%	237,875	-35.165%
2023-02-14	3.7600	3.8900	3.7000	3.7500	-1.316%	373,250	-37.067%
2023-02-13	3.7200	3.8100	3.6400	3.8000	+3.261%	366,821	-37.895%
2023-02-10	3.4600	3.7300	3.4000	3.6800	+9.524%	565,489	-35.870%
2023-02-09	3.6100	3.6400	3.3400	3.3600	-7.438%	338,710	-29.762%
2023-02-08	3.6800	3.6800	3.5900	3.6300	-1.359%	184,860	-34.986%
2023-02-07	3.5600	3.6800	3.5500	3.6800	+3.371%	239,173	-35.870%
2023-02-06	3.7600	3.7900	3.5350	3.5600	-5.570%	492,162	-33.708%
2023-02-03	3.6500	3.7750	3.6500	3.7700	+1.617%	457,639	-37.401%

.dark-mode .lsy2vg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsy2vg{ color: #333333; background-color: white; border: 2px solid #333333; }ESIENSIGN ENERGY SERVICES INCstock TSE

ESI
ENSIGN ENERGY SERVICES INC
stock TSE