S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
TSE:ESI

Ensign Energy Services Stock Chart and Price History

C$2.23
-0.01 (-0.45%)
(As of 01/18/2022 12:00 AM ET)
Add
Compare
Today's Range
C$2.18
C$2.32
50-Day Range
C$1.53
C$2.24
52-Week Range
C$0.99
C$2.50
Volume
682,019 shs
Average Volume
633,267 shs
Market Capitalization
C$361.61 million
P/E Ratio
N/A
Dividend Yield
42.86%
Beta
N/A

Ensign Energy Services (TSE:ESI) Price Performance

5 Day
Performance
+2.76%

1 Month
Performance
+44.81%

3 Month
Performance
+2.29%

Year-To-Date
Performance
+32.74%

1 Year
Performance
+85.83%


Ensign Energy Services (TSE ESI) Stock Chart for Wednesday, January, 19, 2022

Charts Provided by TradingView.

Ensign Energy Services (TSE:ESI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/18/2022C$2.24C$2.23
-0.45%
C$2.32C$2.18682,019 shsC$361.62 million
01/17/2022C$2.17C$2.24
+3.23%
C$2.32C$2.181.21 million shsC$363.24 million
01/14/2022C$1.92C$2.17
+13.02%
C$2.18C$1.901.27 million shsC$351.89 million
01/13/2022C$1.98C$1.92
-3.03%
C$2.00C$1.90323,973 shsC$311.35 million
01/12/2022C$1.97C$1.98
+0.51%
C$2.02C$1.91837,716 shsC$321.08 million
01/11/2022C$1.86C$1.97
+5.91%
C$1.97C$1.86381,879 shsC$319.45 million
01/10/2022C$1.91C$1.86
-2.62%
C$1.90C$1.81160,970 shsC$301.62 million
01/07/2022C$1.87C$1.91
+2.14%
C$1.92C$1.81379,825 shsC$309.72 million
01/06/2022C$1.73C$1.87
+8.09%
C$1.90C$1.70740,658 shsC$303.24 million
01/05/2022C$1.81C$1.73
-4.42%
C$1.85C$1.71450,799 shsC$280.54 million
01/04/2022C$1.68C$1.81
+7.74%
C$1.82C$1.70517,567 shsC$293.51 million
01/03/2022C$1.68C$1.68C$1.71C$1.64320,535 shsC$272.43 million
12/31/2021C$1.67C$1.68
+0.60%
C$1.71C$1.64320,535 shsC$274.04 million
12/30/2021C$1.66C$1.67
+0.60%
C$1.70C$1.6597,937 shsC$272.41 million
12/29/2021C$1.67C$1.66
-0.60%
C$1.70C$1.65373,452 shsC$270.78 million
12/28/2021C$1.67C$1.67C$1.70C$1.6634,438 shsC$272.41 million
12/27/2021C$1.67C$1.67C$1.70C$1.6634,438 shsC$272.41 million
12/24/2021C$1.67C$1.67C$1.70C$1.6634,438 shsC$272.41 million
12/23/2021C$1.67C$1.67C$1.70C$1.67178,761 shsC$272.41 million
12/22/2021C$1.72C$1.67
-2.91%
C$1.72C$1.67192,832 shsC$272.41 million
12/21/2021C$1.53C$1.72
+12.42%
C$1.74C$1.56345,470 shsC$280.57 million
12/20/2021C$1.54C$1.53
-0.65%
C$1.54C$1.40593,571 shsC$249.57 million
12/17/2021C$1.57C$1.54
-1.91%
C$1.57C$1.51175,729 shsC$251.20 million
12/16/2021C$1.58C$1.57
-0.63%
C$1.63C$1.55238,283 shsC$256.10 million
12/15/2021C$1.56C$1.58
+1.28%
C$1.58C$1.49260,193 shsC$257.73 million
12/14/2021C$1.60C$1.56
-2.50%
C$1.62C$1.55321,099 shsC$254.47 million
12/13/2021C$1.71C$1.60
-6.43%
C$1.65C$1.58318,988 shsC$260.99 million
12/10/2021C$1.73C$1.71
-1.16%
C$1.80C$1.69303,920 shsC$278.93 million
12/09/2021C$1.76C$1.73
-1.70%
C$1.75C$1.71120,885 shsC$282.20 million
12/08/2021C$1.77C$1.76
-0.56%
C$1.81C$1.72188,832 shsC$287.09 million
12/07/2021C$1.61C$1.77
+9.94%
C$1.78C$1.64363,586 shsC$288.72 million
12/06/2021C$1.62C$1.61
-0.62%
C$1.66C$1.60279,153 shsC$261.08 million
12/03/2021C$1.59C$1.62
+1.89%
C$1.67C$1.56347,033 shsC$262.70 million
12/02/2021C$1.58C$1.59
+0.63%
C$1.60C$1.54169,322 shsC$257.83 million
12/01/2021C$1.57C$1.58
+0.64%
C$1.61C$1.56296,439 shsC$256.21 million
11/30/2021C$1.64C$1.57
-4.27%
C$1.63C$1.53467,995 shsC$254.59 million
11/29/2021C$1.64C$1.64C$1.71C$1.60179,128 shsC$265.94 million
11/26/2021C$1.76C$1.64
-6.82%
C$1.66C$1.58516,720 shsC$265.94 million
11/25/2021C$1.75C$1.76
+0.57%
C$1.77C$1.71202,358 shsC$285.40 million
11/24/2021C$1.69C$1.75
+3.55%
C$1.78C$1.69436,749 shsC$283.78 million
11/23/2021C$1.70C$1.69
-0.59%
C$1.73C$1.66427,886 shsC$274.05 million
11/22/2021C$1.68C$1.70
+1.19%
C$1.74C$1.66202,307 shsC$275.67 million
11/19/2021C$1.74C$1.68
-3.45%
C$1.75C$1.65396,470 shsC$272.43 million
11/18/2021C$1.78C$1.74
-2.25%
C$1.94C$1.71533,606 shsC$282.16 million
11/17/2021C$1.80C$1.78
-1.11%
C$1.83C$1.77343,772 shsC$288.64 million
11/16/2021C$1.84C$1.80
-2.17%
C$1.89C$1.80321,108 shsC$291.89 million
11/15/2021C$1.88C$1.84
-2.13%
C$1.86C$1.80374,414 shsC$298.37 million
11/12/2021C$1.91C$1.88
-1.57%
C$1.93C$1.85375,514 shsC$305.13 million
11/11/2021C$1.91C$1.91C$1.94C$1.88298,559 shsC$310.00 million
11/10/2021C$2.00C$1.91
-4.50%
C$2.02C$1.90400,109 shsC$310.00 million
11/09/2021C$2.02C$2.00
-0.99%
C$2.05C$1.96377,949 shsC$324.61 million
11/08/2021C$2.05C$2.02
-1.46%
C$2.08C$2.02337,017 shsC$327.86 million
11/05/2021C$2.05C$2.05C$2.13C$1.95751,270 shsC$332.73 million
11/04/2021C$2.06C$2.05
-0.49%
C$2.12C$2.02208,560 shsC$332.73 million
11/03/2021C$2.06C$2.06C$2.08C$2.00222,836 shsC$334.35 million
11/02/2021C$2.09C$2.06
-1.44%
C$2.10C$2.02221,276 shsC$334.35 million
11/01/2021C$2.04C$2.09
+2.45%
C$2.12C$2.06219,289 shsC$339.22 million
10/29/2021N/AC$2.04C$2.11C$2.00230,388 shsC$331.10 million
10/18/2021N/AC$2.18C$2.26C$2.17345,525 shsC$353.83 million
This page was last updated on 1/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.