Free Trial

Ensign Energy Services (ESI) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free ESI Stock Alerts
C$2.50
+0.02 (+0.81%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Ensign Energy Services Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
-4.21%
3 Month
Performance
+16.28%
6 Month
Performance
-3.85%
Year-To-Date
Performance
+15.21%
1 Year
Performance
+1.63%
Receive ESI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ensign Energy Services and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ESI Stock Chart for Friday, May, 3, 2024

ESI Chart by TradingView

Ensign Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024C$2.48C$2.50
+0.81%		C$2.57C$2.5081,142 shsC$457.20 million
05/01/2024C$2.55C$2.48
-2.75%		C$2.55C$2.45182,082 shsC$453.54 million
04/30/2024C$2.66C$2.55
-4.14%		C$2.65C$2.54218,127 shsC$466.34 million
04/29/2024C$2.52C$2.66
+5.56%		C$2.66C$2.48256,026 shsC$486.46 million
04/26/2024C$2.40C$2.52
+5.00%		C$2.52C$2.38311,161 shsC$460.86 million
04/25/2024C$2.46C$2.40
-2.44%		C$2.46C$2.39133,990 shsC$438.91 million
04/24/2024C$2.48C$2.46
-0.81%		C$2.52C$2.42103,982 shsC$449.89 million
04/23/2024C$2.37C$2.48
+4.64%		C$2.52C$2.34173,543 shsC$453.54 million
04/22/2024C$2.32C$2.37
+2.16%		C$2.40C$2.2898,911 shsC$433.43 million
04/19/2024C$2.33C$2.32
-0.43%		C$2.38C$2.3071,370 shsC$424.28 million
04/18/2024C$2.36C$2.33
-1.27%		C$2.40C$2.32136,430 shsC$426.11 million
04/17/2024C$2.46C$2.36
-4.07%		C$2.47C$2.33205,890 shsC$431.60 million
04/16/2024C$2.49C$2.46
-1.20%		C$2.49C$2.42137,282 shsC$449.89 million
04/15/2024C$2.57C$2.49
-3.11%		C$2.63C$2.47299,623 shsC$455.37 million
04/12/2024C$2.59C$2.57
-0.77%		C$2.67C$2.55382,696 shsC$470.00 million
04/11/2024C$2.64C$2.59
-1.89%		C$2.65C$2.54229,683 shsC$473.66 million
04/10/2024C$2.66C$2.64
-0.75%		C$2.65C$2.55235,713 shsC$482.80 million
04/09/2024C$2.71C$2.66
-1.85%		C$2.72C$2.64154,101 shsC$486.46 million
04/08/2024C$2.73C$2.71
-0.73%		C$2.76C$2.65138,509 shsC$495.61 million
04/05/2024C$2.69C$2.73
+1.49%		C$2.75C$2.68164,798 shsC$499.26 million
04/04/2024C$2.79C$2.69
-3.58%		C$2.76C$2.69181,889 shsC$491.95 million
04/03/2024C$2.61C$2.79
+6.90%		C$2.80C$2.59687,180 shsC$510.24 million
04/02/2024C$2.59C$2.61
+0.77%		C$2.61C$2.56238,955 shsC$477.32 million
04/01/2024C$2.59C$2.59C$2.63C$2.53225,929 shsC$473.66 million
03/29/2024C$2.59C$2.59C$2.61C$2.56158,517 shsC$473.66 million
03/28/2024C$2.59C$2.59C$2.61C$2.56158,517 shsC$473.66 million
03/27/2024C$2.53C$2.59
+2.37%		C$2.60C$2.50164,693 shsC$473.66 million
03/26/2024C$2.57C$2.53
-1.56%		C$2.61C$2.50109,223 shsC$462.69 million
03/25/2024C$2.41C$2.57
+6.64%		C$2.60C$2.47248,015 shsC$470.00 million
03/22/2024C$2.56C$2.41
-5.86%		C$2.57C$2.40326,277 shsC$440.74 million
03/21/2024C$2.69C$2.56
-4.83%		C$2.69C$2.54172,486 shsC$468.17 million
03/20/2024C$2.72C$2.69
-1.10%		C$2.74C$2.63185,282 shsC$491.95 million
03/19/2024C$2.77C$2.72
-1.81%		C$2.80C$2.71238,070 shsC$497.43 million
03/18/2024C$2.68C$2.77
+3.36%		C$2.80C$2.66266,634 shsC$506.58 million
03/15/2024C$2.60C$2.68
+3.08%		C$2.69C$2.56322,770 shsC$490.12 million
03/14/2024C$2.53C$2.60
+2.77%		C$2.62C$2.53146,409 shsC$475.49 million
03/13/2024C$2.51C$2.53
+0.80%		C$2.61C$2.53155,716 shsC$462.69 million
03/12/2024C$2.55C$2.51
-1.57%		C$2.56C$2.5065,205 shsC$459.03 million
03/11/2024C$2.52C$2.55
+1.19%		C$2.57C$2.49168,695 shsC$466.34 million
03/08/2024C$2.54C$2.52
-0.79%		C$2.56C$2.50154,031 shsC$462.55 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/07/2024C$2.42C$2.54
+4.96%		C$2.55C$2.40350,124 shsC$466.22 million
03/06/2024C$2.41C$2.42
+0.41%		C$2.48C$2.37284,326 shsC$444.19 million
03/05/2024C$2.43C$2.41
-0.82%		C$2.45C$2.3869,715 shsC$442.36 million
03/04/2024C$2.37C$2.43
+2.53%		C$2.47C$2.35322,219 shsC$446.03 million
03/01/2024C$2.09C$2.37
+13.40%		C$2.43C$2.141.11 million shsC$435.01 million
02/29/2024C$2.16C$2.09
-3.24%		C$2.16C$2.09328,889 shsC$383.62 million
02/28/2024C$2.16C$2.16C$2.20C$2.13530,384 shsC$396.47 million
02/27/2024C$2.18C$2.16
-0.92%		C$2.21C$2.15445,293 shsC$396.47 million
02/26/2024C$2.15C$2.18
+1.40%		C$2.20C$2.14208,563 shsC$400.14 million
02/23/2024C$2.16C$2.15
-0.46%		C$2.16C$2.13159,775 shsC$394.63 million
02/22/2024C$2.16C$2.16C$2.17C$2.12123,174 shsC$396.47 million
02/21/2024C$2.16C$2.16C$2.19C$2.13172,599 shsC$396.47 million
02/20/2024C$2.25C$2.16
-4.00%		C$2.24C$2.13237,314 shsC$396.47 million
02/19/2024C$2.25C$2.25C$2.27C$2.22161,999 shsC$412.99 million
02/16/2024C$2.26C$2.25
-0.44%		C$2.27C$2.22161,921 shsC$412.99 million
02/15/2024C$2.15C$2.26
+5.12%		C$2.28C$2.19185,451 shsC$414.82 million
02/14/2024C$2.13C$2.15
+0.94%		C$2.18C$2.13121,831 shsC$394.63 million
02/13/2024C$2.22C$2.13
-4.05%		C$2.19C$2.09415,823 shsC$390.96 million
02/12/2024C$2.18C$2.22
+1.83%		C$2.24C$2.17117,319 shsC$407.48 million
02/09/2024C$2.19C$2.18
-0.46%		C$2.28C$2.1870,353 shsC$400.14 million
02/08/2024C$2.14C$2.19
+2.34%		C$2.21C$2.1698,502 shsC$401.97 million
02/07/2024C$2.17C$2.14
-1.38%		C$2.20C$2.13718,548 shsC$392.80 million
02/06/2024C$2.10C$2.17
+3.33%		C$2.21C$2.10102,448 shsC$398.30 million
02/05/2024C$2.15C$2.10
-2.33%		C$2.16C$2.07216,256 shsC$385.46 million
02/02/2024C$2.21C$2.15
-2.71%		C$2.22C$2.11399,134 shsC$394.63 million
02/01/2024C$2.33C$2.21
-5.15%		C$2.37C$2.20208,810 shsC$405.65 million

Related Companies:
This page (TSE:ESI) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
New Trump Bombshell
The Freeport Society