Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.850	2.880	2.820	2.840	116,294	+0.02(+0.71%)
Dec 04, 2025	2.820	2.860	2.800	2.820	193,267	+0.04(+1.44%)
Dec 03, 2025	2.690	2.820	2.690	2.780	265,111	+0.05(+1.83%)
Dec 02, 2025	2.640	2.770	2.640	2.730	161,285	+0.02(+0.74%)
Dec 01, 2025	2.630	2.710	2.590	2.710	230,101	+0.05(+1.88%)
Nov 28, 2025	2.580	2.690	2.580	2.660	206,025	+0.10(+3.91%)
Nov 27, 2025	2.480	2.570	2.480	2.560	35,745	+0.03(+1.19%)
Nov 26, 2025	2.490	2.570	2.480	2.530	119,927	+0.04(+1.61%)
Nov 25, 2025	2.420	2.490	2.390	2.490	60,827	+0.06(+2.47%)
Nov 24, 2025	2.470	2.470	2.410	2.430	81,450	-0.03(-1.22%)
Nov 21, 2025	2.450	2.470	2.400	2.460	74,390	+0.01(+0.41%)
Nov 20, 2025	2.490	2.570	2.440	2.450	91,565	-0.04(-1.61%)
Nov 19, 2025	2.500	2.500	2.450	2.490	28,177	-0.04(-1.58%)
Nov 18, 2025	2.460	2.550	2.430	2.530	170,834	+0.03(+1.20%)
Nov 17, 2025	2.510	2.550	2.480	2.500	87,663	-0.04(-1.57%)
Nov 14, 2025	2.400	2.550	2.400	2.540	98,249	+0.10(+4.10%)
Nov 13, 2025	2.510	2.530	2.380	2.440	207,837	-0.09(-3.56%)
Nov 12, 2025	2.590	2.590	2.500	2.530	104,202	-0.02(-0.78%)
Nov 11, 2025	2.490	2.580	2.470	2.550	375,186	+0.08(+3.24%)
Nov 10, 2025	2.450	2.520	2.430	2.470	195,044	+0.05(+2.07%)
Nov 07, 2025	2.450	2.450	2.350	2.420	124,418	+0.01(+0.41%)
Nov 06, 2025	2.490	2.490	2.410	2.410	110,739	-0.05(-2.03%)
Nov 05, 2025	2.480	2.530	2.450	2.460	41,658	-0.01(-0.40%)
Nov 04, 2025	2.580	2.580	2.460	2.470	94,612	-0.11(-4.26%)
Nov 03, 2025	2.540	2.600	2.530	2.580	88,574	+0.01(+0.39%)
Oct 31, 2025	2.580	2.630	2.540	2.570	67,683	+0.02(+0.78%)
Oct 30, 2025	2.550	2.630	2.540	2.550	60,431	-0.02(-0.78%)
Oct 29, 2025	2.610	2.650	2.560	2.570	29,519	-0.09(-3.38%)
Oct 28, 2025	2.540	2.680	2.530	2.660	328,298	+0.04(+1.53%)
Oct 27, 2025	2.630	2.660	2.470	2.620	142,224	+0.00(+0.00%)
Oct 24, 2025	2.700	2.700	2.600	2.620	81,557	-0.03(-1.13%)
Oct 23, 2025	2.570	2.670	2.570	2.650	206,424	+0.11(+4.33%)
Oct 22, 2025	2.480	2.550	2.440	2.540	108,174	+0.09(+3.67%)
Oct 21, 2025	2.400	2.460	2.390	2.450	33,325	+0.02(+0.82%)
Oct 20, 2025	2.340	2.480	2.340	2.430	70,042	+0.08(+3.40%)
Oct 17, 2025	2.380	2.420	2.300	2.350	94,435	-0.06(-2.49%)
Oct 16, 2025	2.480	2.510	2.390	2.410	131,158	-0.09(-3.60%)
Oct 15, 2025	2.500	2.520	2.420	2.500	88,559	+0.04(+1.63%)
Oct 14, 2025	2.440	2.510	2.420	2.460	171,251	+0.06(+2.50%)
Oct 10, 2025				2.400	0	-0.15(-5.88%)
Oct 09, 2025	2.530	2.620	2.530	2.550	121,605	-0.05(-1.92%)
Oct 08, 2025	2.590	2.650	2.580	2.600	73,093	-0.02(-0.76%)
Oct 07, 2025	2.600	2.620	2.570	2.620	208,701	+0.05(+1.95%)
Oct 06, 2025	2.680	2.700	2.550	2.570	218,455	-0.11(-4.10%)
Oct 03, 2025	2.640	2.740	2.630	2.680	203,339	+0.04(+1.52%)
Oct 02, 2025	2.600	2.680	2.600	2.640	120,270	+0.07(+2.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Ensign Energy Services Inc (TSX:ESI)

Historical Prices

Popular Pages