We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ensign Energy Services Inc | TSX:ESI | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.07 | 2.41% | 2.98 | 2.93 | 3.02 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.01 | 2.83 | 2.92 | 279,454 | 21:11:45 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 0 |
| 03 Feb 2025 | 2.91 | -0.25 | -7.91% | 2.43 | 3.02 | 558,192 |
| 31 Jan 2025 | 3.16 | -0.08 | -2.47% | 3.14 | 3.21 | 220,998 |
| 30 Jan 2025 | 3.24 | 0.01 | 0.31% | 3.17 | 3.28 | 217,447 |
| 29 Jan 2025 | 3.23 | 0.07 | 2.22% | 3.09 | 3.25 | 582,333 |
| 28 Jan 2025 | 3.16 | 0.06 | 1.94% | 3.05 | 3.17 | 364,993 |
| 27 Jan 2025 | 3.10 | -0.26 | -7.74% | 3.10 | 3.36 | 478,991 |
| 24 Jan 2025 | 3.36 | -0.02 | -0.59% | 3.27 | 3.36 | 383,152 |
| 23 Jan 2025 | 3.38 | 0.09 | 2.74% | 3.22 | 3.40 | 362,098 |
| 22 Jan 2025 | 3.29 | 0.03 | 0.92% | 3.23 | 3.29 | 167,973 |
| 21 Jan 2025 | 3.26 | -0.06 | -1.81% | 3.16 | 3.35 | 200,183 |
| 20 Jan 2025 | 3.32 | 0.01 | 0.30% | 3.26 | 3.40 | 165,240 |
| 17 Jan 2025 | 3.31 | -0.03 | -0.90% | 3.29 | 3.38 | 165,244 |
| 16 Jan 2025 | 3.34 | -0.03 | -0.89% | 3.29 | 3.36 | 198,625 |
| 15 Jan 2025 | 3.37 | 0.03 | 0.90% | 3.28 | 3.39 | 143,895 |
| 14 Jan 2025 | 3.34 | 0.04 | 1.21% | 3.24 | 3.41 | 236,299 |
| 13 Jan 2025 | 3.30 | -0.13 | -3.79% | 3.26 | 3.51 | 507,069 |
| 10 Jan 2025 | 3.43 | 0.05 | 1.48% | 3.39 | 3.45 | 370,810 |
| 09 Jan 2025 | 3.38 | 0.05 | 1.50% | 3.32 | 3.42 | 224,978 |
| 08 Jan 2025 | 3.33 | 0.01 | 0.30% | 3.20 | 3.35 | 219,835 |
| 07 Jan 2025 | 3.32 | -0.04 | -1.19% | 3.29 | 3.43 | 428,122 |
| 06 Jan 2025 | 3.36 | 0.17 | 5.33% | 3.20 | 3.39 | 559,353 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.10 | 3.28 | 2.43 | 3.12 | 388,793 | -0.12 | -3.87% |
| 1 Month | 3.39 | 3.51 | 2.43 | 3.25 | 309,824 | -0.41 | -12.09% |
| 3 Months | 3.09 | 3.51 | 2.43 | 3.08 | 241,972 | -0.11 | -3.56% |
| 6 Months | 2.27 | 3.51 | 2.22 | 2.84 | 258,184 | 0.71 | 31.28% |
| 1 Year | 2.11 | 3.51 | 2.07 | 2.63 | 239,824 | 0.87 | 41.23% |
| 3 Years | 2.19 | 5.00 | 1.77 | 2.99 | 391,025 | 0.79 | 36.07% |
| 5 Years | 2.38 | 5.00 | 0.23 | 1.96 | 532,784 | 0.60 | 25.21% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
