The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ensign Energy Services

  • ESI
  • TSX
  • Oil and Gas
  • Latest 12.83
  • Currency C$
  • Change -0.64
  • Percent Change -4.751 %
  • Volume 411,419
  • Wed Oct 22, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 12.83 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 13.65 12.81 13.50 12.83 411,419
Oct 21 13.50 13.29 13.48 13.47 167,219
Oct 20 13.42 13.11 13.40 13.40 392,483
Oct 17 13.73 13.31 13.46 13.32 708,628
Oct 16 13.60 12.95 13.09 13.35 355,153
Oct 15 13.35 12.69 13.25 13.18 435,960
Oct 14 13.85 13.33 13.61 13.40 324,640
Oct 10 14.14 13.53 13.94 13.66 255,603
Oct 9 14.28 13.79 14.12 13.95 408,150
Oct 8 14.23 13.79 14.10 14.02 516,416
Oct 7 14.46 14.14 14.30 14.15 370,755
Oct 6 14.55 14.22 14.30 14.37 737,789
Oct 3 14.55 14.20 14.50 14.24 184,727
Oct 2 14.53 14.10 14.52 14.47 311,077
Oct 1 14.78 14.35 14.75 14.48 239,019
Sep 30 15.09 14.64 15.06 14.71 577,544
Sep 29 15.02 14.30 14.60 15.00 636,642
Sep 26 14.65 14.20 14.22 14.60 353,923
Sep 25 14.26 14.07 14.19 14.16 579,778
Sep 24 14.28 14.00 14.12 14.25 277,884
Sep 23 14.33 13.86 13.86 14.16 207,008
Sep 22 14.06 13.67 13.98 13.85 259,912
Sep 19 14.67 14.00 14.67 14.10 541,265
Sep 18 14.84 14.58 14.77 14.69 95,451
Sep 17 15.10 14.66 15.07 14.71 186,555
Sep 16 15.30 14.94 14.97 15.09 235,752
Sep 15 15.08 14.85 15.06 14.97 153,152
Sep 12 15.29 15.01 15.15 15.06 147,899
Sep 11 15.31 15.03 15.31 15.15 154,381
Sep 10 15.46 15.22 15.46 15.31 81,813
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.