The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ensign Energy Services

  • ESI
  • TSX
  • Oil and Gas
  • Latest 16.48
  • Currency C$
  • Change
  • Percent Change
  • Volume 310,220
  • Thu May 23, 2013 4:00 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: 16.48 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 16.53 16.35 16.39 16.48 310,220
May 22 16.58 16.38 16.44 16.48 136,791
May 21 16.60 16.29 16.33 16.44 125,715
May 17 16.44 16.26 16.26 16.38 78,043
May 16 16.28 16.07 16.07 16.24 83,696
May 15 16.17 15.98 16.12 16.12 162,249
May 14 16.20 16.07 16.09 16.20 325,062
May 13 16.24 16.01 16.19 16.13 149,915
May 10 16.17 15.75 15.76 16.10 210,213
May 9 15.77 15.49 15.49 15.68 166,637
May 8 15.70 15.46 15.54 15.51 356,612
May 7 15.94 15.19 15.83 15.58 311,947
May 6 16.67 15.80 16.41 15.84 238,571
May 3 16.96 16.54 16.54 16.72 220,030
May 2 16.61 16.43 16.50 16.48 243,413
May 1 17.00 16.34 16.90 16.45 362,671
Apr 30 17.00 16.86 16.93 16.96 199,884
Apr 29 17.02 16.82 16.99 16.85 111,936
Apr 26 17.12 16.80 17.04 16.91 88,326
Apr 25 17.25 16.87 16.87 17.10 156,819
Apr 24 17.09 16.81 17.09 16.99 250,495
Apr 23 17.10 16.85 16.93 17.00 855,916
Apr 22 17.07 16.76 16.99 17.01 154,926
Apr 19 17.10 16.74 16.96 16.96 264,107
Apr 18 16.87 16.42 16.59 16.86 212,039
Apr 17 16.80 16.32 16.80 16.54 142,813
Apr 16 17.31 16.78 16.88 16.87 307,862
Apr 15 16.93 16.75 16.80 16.81 383,532
Apr 12 17.25 16.81 17.25 17.04 390,806
Apr 11 17.32 16.85 17.30 17.28 212,456