Toronto - Delayed Quote • CAD
Ensign Energy Services Inc. (ESI.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | 2.5200 | 311,400 |
Apr 25, 2024 | 2.4600 | 2.4600 | 2.3900 | 2.4000 | 2.4000 | 134,200 |
Apr 24, 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 104,200 |
Apr 23, 2024 | 2.3600 | 2.5200 | 2.3400 | 2.4800 | 2.4800 | 173,700 |
Apr 22, 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 98,900 |
Apr 19, 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 71,600 |
Apr 18, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 136,400 |
Apr 17, 2024 | 2.4600 | 2.4700 | 2.3300 | 2.3600 | 2.3600 | 206,100 |
Apr 16, 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 137,400 |
Apr 15, 2024 | 2.6300 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 299,600 |
Apr 12, 2024 | 2.6500 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 382,900 |
Apr 11, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5900 | 2.5900 | 229,900 |
Apr 10, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 235,900 |
Apr 9, 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 154,300 |
Apr 8, 2024 | 2.7600 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 138,700 |
Apr 5, 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 165,100 |
Apr 4, 2024 | 2.7600 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 181,900 |
Apr 3, 2024 | 2.5900 | 2.8000 | 2.5900 | 2.7900 | 2.7900 | 687,500 |
Apr 2, 2024 | 2.6100 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 241,200 |
Apr 1, 2024 | 2.6300 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 225,900 |
Mar 28, 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 158,600 |
Mar 27, 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 164,700 |
Mar 26, 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 109,300 |
Mar 25, 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 248,000 |
Mar 22, 2024 | 2.5400 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 326,400 |
Mar 21, 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 173,300 |
Mar 20, 2024 | 2.7000 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 185,400 |
Mar 19, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 238,300 |
Mar 18, 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7700 | 2.7700 | 266,700 |
Mar 15, 2024 | 2.5600 | 2.6900 | 2.5600 | 2.6800 | 2.6800 | 323,300 |
Mar 14, 2024 | 2.5600 | 2.6200 | 2.5300 | 2.6000 | 2.6000 | 146,500 |
Mar 13, 2024 | 2.5300 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 155,800 |
Mar 12, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 65,200 |
Mar 11, 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 168,700 |
Mar 8, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 154,100 |
Mar 7, 2024 | 2.4600 | 2.5500 | 2.4000 | 2.5400 | 2.5400 | 350,200 |
Mar 6, 2024 | 2.4200 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 284,400 |
Mar 5, 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 69,800 |
Mar 4, 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 322,200 |
Mar 1, 2024 | 2.1500 | 2.4300 | 2.1400 | 2.3700 | 2.3700 | 1,107,700 |
Feb 29, 2024 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 328,900 |
Feb 28, 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 530,500 |
Feb 27, 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1600 | 2.1600 | 445,300 |
Feb 26, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 208,700 |
Feb 23, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 159,800 |
Feb 22, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 123,200 |
Feb 21, 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 172,600 |
Feb 20, 2024 | 2.2200 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 237,300 |
Feb 16, 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 162,000 |
Feb 15, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 185,500 |
Feb 14, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 122,000 |
Feb 13, 2024 | 2.1900 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 415,900 |
Feb 12, 2024 | 2.2000 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 117,300 |
Feb 9, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 70,400 |
Feb 8, 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 98,600 |
Feb 7, 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 718,900 |
Feb 6, 2024 | 2.1000 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 102,600 |
Feb 5, 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 216,300 |
Feb 2, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 399,300 |
Feb 1, 2024 | 2.3200 | 2.3700 | 2.2000 | 2.2100 | 2.2100 | 208,900 |
Jan 31, 2024 | 2.3800 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 233,500 |
Jan 30, 2024 | 2.3700 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 309,600 |
Jan 29, 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 197,400 |
Jan 26, 2024 | 2.2300 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 268,700 |
Jan 25, 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2300 | 2.2300 | 206,900 |
Jan 24, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 779,300 |
Jan 23, 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 168,300 |
Jan 22, 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 172,100 |
Jan 19, 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 98,400 |
Jan 18, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 125,300 |
Jan 17, 2024 | 2.0500 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 186,400 |
Jan 16, 2024 | 2.1500 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 248,100 |
Jan 15, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 50,700 |
Jan 12, 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 132,500 |
Jan 11, 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 218,600 |
Jan 10, 2024 | 2.0900 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 252,600 |
Jan 9, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 375,100 |
Jan 8, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 350,100 |
Jan 5, 2024 | 2.1700 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 156,100 |
Jan 4, 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 147,700 |
Jan 3, 2024 | 2.1200 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 253,000 |
Jan 2, 2024 | 2.1900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 279,300 |
Dec 29, 2023 | 2.2100 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 132,100 |
Dec 28, 2023 | 2.2500 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 76,300 |
Dec 27, 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 142,700 |
Dec 22, 2023 | 2.2300 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 182,100 |
Dec 21, 2023 | 2.1700 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 179,900 |
Dec 20, 2023 | 2.2800 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 415,500 |
Dec 19, 2023 | 2.1500 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 389,700 |
Dec 18, 2023 | 2.1600 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 183,300 |
Dec 15, 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 501,600 |
Dec 14, 2023 | 2.1600 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 407,300 |
Dec 13, 2023 | 2.0400 | 2.1300 | 2.0000 | 2.1100 | 2.1100 | 436,300 |
Dec 12, 2023 | 1.9800 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 873,200 |
Dec 11, 2023 | 2.0500 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 438,900 |
Dec 8, 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 285,700 |
Dec 7, 2023 | 2.0100 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 340,900 |
Dec 6, 2023 | 2.0000 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 350,800 |
Dec 5, 2023 | 2.0300 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 145,200 |
Dec 4, 2023 | 2.0600 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 221,600 |
Dec 1, 2023 | 2.0600 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 295,500 |
Nov 30, 2023 | 2.1000 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 271,300 |
Nov 29, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 235,800 |
Nov 28, 2023 | 2.0900 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 125,700 |
Nov 27, 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 334,900 |
Nov 24, 2023 | 2.0600 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 155,200 |
Nov 23, 2023 | 2.0100 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 125,500 |
Nov 22, 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 912,200 |
Nov 21, 2023 | 2.2000 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 451,300 |
Nov 20, 2023 | 2.2600 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 244,200 |
Nov 17, 2023 | 2.0900 | 2.2100 | 2.0900 | 2.1900 | 2.1900 | 626,400 |
Nov 16, 2023 | 2.1600 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 767,700 |
Nov 15, 2023 | 2.1900 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 449,800 |
Nov 14, 2023 | 2.2400 | 2.2500 | 2.1700 | 2.2400 | 2.2400 | 535,400 |
Nov 13, 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 116,600 |
Nov 10, 2023 | 2.1900 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 608,800 |
Nov 9, 2023 | 2.2400 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 413,600 |
Nov 8, 2023 | 2.1300 | 2.2400 | 2.1300 | 2.2100 | 2.2100 | 746,200 |
Nov 7, 2023 | 2.2200 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 1,144,700 |
Nov 6, 2023 | 2.4000 | 2.4000 | 2.2100 | 2.2500 | 2.2500 | 696,200 |
Nov 3, 2023 | 2.6000 | 2.6000 | 2.3000 | 2.3500 | 2.3500 | 1,330,100 |
Nov 2, 2023 | 2.5000 | 2.6200 | 2.4700 | 2.6000 | 2.6000 | 526,400 |
Nov 1, 2023 | 2.5400 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 638,300 |
Oct 31, 2023 | 2.4700 | 2.5600 | 2.4600 | 2.5400 | 2.5400 | 234,300 |
Oct 30, 2023 | 2.5200 | 2.5600 | 2.4800 | 2.5000 | 2.5000 | 250,200 |
Oct 27, 2023 | 2.5200 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 229,900 |
Oct 26, 2023 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 388,400 |
Oct 25, 2023 | 2.6000 | 2.6600 | 2.5400 | 2.5500 | 2.5500 | 354,100 |
Oct 24, 2023 | 2.6900 | 2.6900 | 2.6200 | 2.6400 | 2.6400 | 270,600 |
Oct 23, 2023 | 2.7600 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 377,700 |
Oct 20, 2023 | 2.8500 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 465,200 |
Oct 19, 2023 | 2.8200 | 2.9300 | 2.7400 | 2.8700 | 2.8700 | 630,600 |
Oct 18, 2023 | 2.9600 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 535,800 |
Oct 17, 2023 | 2.9600 | 3.0500 | 2.9400 | 2.9700 | 2.9700 | 260,700 |
Oct 16, 2023 | 3.1000 | 3.1200 | 2.9000 | 3.0000 | 3.0000 | 1,239,300 |
Oct 13, 2023 | 2.9500 | 2.9900 | 2.8500 | 2.8500 | 2.8500 | 502,300 |
Oct 12, 2023 | 3.0000 | 3.0200 | 2.8500 | 2.8700 | 2.8700 | 902,100 |
Oct 11, 2023 | 3.0400 | 3.0600 | 2.9600 | 2.9700 | 2.9700 | 376,900 |
Oct 10, 2023 | 3.0700 | 3.1600 | 3.0300 | 3.0600 | 3.0600 | 484,100 |
Oct 6, 2023 | 3.0600 | 3.1200 | 2.9700 | 3.0700 | 3.0700 | 271,100 |
Oct 5, 2023 | 3.0100 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 203,800 |
Oct 4, 2023 | 3.0700 | 3.1000 | 3.0100 | 3.0700 | 3.0700 | 204,000 |
Oct 3, 2023 | 3.0100 | 3.1600 | 3.0000 | 3.1300 | 3.1300 | 313,500 |
Oct 2, 2023 | 3.2600 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 369,400 |
Sep 29, 2023 | 3.4700 | 3.4800 | 3.2600 | 3.2600 | 3.2600 | 448,800 |
Sep 28, 2023 | 3.4600 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 227,100 |
Sep 27, 2023 | 3.4200 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 290,100 |
Sep 26, 2023 | 3.4500 | 3.5200 | 3.3300 | 3.3800 | 3.3800 | 273,600 |
Sep 25, 2023 | 3.4200 | 3.5400 | 3.4000 | 3.4900 | 3.4900 | 270,500 |
Sep 22, 2023 | 3.5100 | 3.5700 | 3.4200 | 3.4300 | 3.4300 | 357,600 |
Sep 21, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4800 | 3.4800 | 324,400 |
Sep 20, 2023 | 3.5700 | 3.7100 | 3.5100 | 3.6100 | 3.6100 | 513,200 |
Sep 19, 2023 | 3.7100 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 284,100 |
Sep 18, 2023 | 3.5900 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 268,600 |
Sep 15, 2023 | 3.6500 | 3.6500 | 3.5500 | 3.5900 | 3.5900 | 469,700 |
Sep 14, 2023 | 3.6700 | 3.7300 | 3.6400 | 3.6600 | 3.6600 | 407,300 |
Sep 13, 2023 | 3.6600 | 3.7200 | 3.5900 | 3.6100 | 3.6100 | 362,200 |
Sep 12, 2023 | 3.6000 | 3.7800 | 3.6000 | 3.6600 | 3.6600 | 1,248,900 |
Sep 11, 2023 | 3.5500 | 3.6400 | 3.4900 | 3.5500 | 3.5500 | 642,600 |
Sep 8, 2023 | 3.5500 | 3.6800 | 3.5400 | 3.5800 | 3.5800 | 1,389,900 |
Sep 7, 2023 | 3.4200 | 3.5300 | 3.4000 | 3.5100 | 3.5100 | 846,500 |
Sep 6, 2023 | 3.3600 | 3.4700 | 3.3000 | 3.4600 | 3.4600 | 559,900 |
Sep 5, 2023 | 3.2300 | 3.3700 | 3.2100 | 3.3600 | 3.3600 | 970,500 |
Sep 1, 2023 | 3.1700 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 516,700 |
Aug 31, 2023 | 3.0300 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 3,838,700 |
Aug 30, 2023 | 2.9300 | 3.0600 | 2.8900 | 3.0100 | 3.0100 | 872,500 |
Aug 29, 2023 | 2.9100 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 317,100 |
Aug 28, 2023 | 2.7800 | 2.9600 | 2.7800 | 2.9300 | 2.9300 | 333,600 |
Aug 25, 2023 | 2.7700 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 515,200 |
Aug 24, 2023 | 2.8500 | 2.8900 | 2.7500 | 2.7600 | 2.7600 | 337,300 |
Aug 23, 2023 | 2.8900 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 618,700 |
Aug 22, 2023 | 2.9800 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 202,500 |
Aug 21, 2023 | 3.0100 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 173,400 |
Aug 18, 2023 | 2.9000 | 3.0300 | 2.8200 | 3.0000 | 3.0000 | 518,700 |
Aug 17, 2023 | 3.0200 | 3.0200 | 2.9300 | 2.9400 | 2.9400 | 342,900 |
Aug 16, 2023 | 2.9600 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 254,400 |
Aug 15, 2023 | 3.0000 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 545,300 |
Aug 14, 2023 | 2.9000 | 3.0600 | 2.9000 | 3.0300 | 3.0300 | 627,300 |
Aug 11, 2023 | 2.9600 | 2.9700 | 2.8600 | 2.9100 | 2.9100 | 406,100 |
Aug 10, 2023 | 2.9900 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 770,300 |
Aug 9, 2023 | 2.8800 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 531,000 |
Aug 8, 2023 | 2.6900 | 2.8700 | 2.6700 | 2.8100 | 2.8100 | 643,800 |
Aug 4, 2023 | 2.5600 | 2.7400 | 2.5600 | 2.6900 | 2.6900 | 718,200 |
Aug 3, 2023 | 2.4100 | 2.5400 | 2.4100 | 2.4700 | 2.4700 | 357,400 |
Aug 2, 2023 | 2.4500 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 299,200 |
Aug 1, 2023 | 2.4800 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 195,900 |
Jul 31, 2023 | 2.4900 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 162,900 |
Jul 28, 2023 | 2.3900 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 133,100 |
Jul 27, 2023 | 2.3400 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 211,000 |
Jul 26, 2023 | 2.3100 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 176,300 |
Jul 25, 2023 | 2.3700 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 179,600 |
Jul 24, 2023 | 2.3100 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 269,700 |
Jul 21, 2023 | 2.3200 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 348,300 |
Jul 20, 2023 | 2.3100 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 328,900 |
Jul 19, 2023 | 2.2400 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 530,700 |
Jul 18, 2023 | 2.2000 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 164,400 |
Jul 17, 2023 | 2.1400 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 340,300 |
Jul 14, 2023 | 2.1800 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 357,900 |
Jul 13, 2023 | 2.0700 | 2.1700 | 2.0500 | 2.1600 | 2.1600 | 392,900 |
Jul 12, 2023 | 2.1100 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 738,800 |
Jul 11, 2023 | 2.0400 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 268,600 |
Jul 10, 2023 | 2.0500 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 182,300 |
Jul 7, 2023 | 1.8700 | 2.0400 | 1.8700 | 2.0200 | 2.0200 | 385,600 |
Jul 6, 2023 | 1.9900 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 420,800 |
Jul 5, 2023 | 1.9300 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 230,500 |
Jul 4, 2023 | 1.8800 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 310,900 |
Jun 30, 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 254,800 |
Jun 29, 2023 | 1.8500 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 257,400 |
Jun 28, 2023 | 1.8300 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 145,400 |
Jun 27, 2023 | 1.8500 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 263,400 |
Jun 26, 2023 | 1.8500 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 198,400 |
Jun 23, 2023 | 1.9300 | 1.9300 | 1.7900 | 1.8100 | 1.8100 | 880,800 |
Jun 22, 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 742,800 |
Jun 21, 2023 | 2.0100 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 252,200 |
Jun 20, 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 346,400 |
Jun 19, 2023 | 2.0500 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 160,800 |
Jun 16, 2023 | 2.0700 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 404,600 |
Jun 15, 2023 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 102,900 |
Jun 14, 2023 | 2.1000 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 238,300 |
Jun 13, 2023 | 2.0500 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 141,600 |
Jun 12, 2023 | 2.0500 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 234,400 |
Jun 9, 2023 | 2.1200 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 132,200 |
Jun 8, 2023 | 2.1700 | 2.1800 | 2.0600 | 2.1200 | 2.1200 | 293,900 |
Jun 7, 2023 | 2.1100 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 252,900 |
Jun 6, 2023 | 2.1400 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 330,800 |
Jun 5, 2023 | 2.2100 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 276,400 |
Jun 2, 2023 | 2.1900 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 345,700 |
Jun 1, 2023 | 2.0500 | 2.1700 | 2.0500 | 2.1300 | 2.1300 | 236,800 |
May 31, 2023 | 2.1400 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 787,900 |
May 30, 2023 | 2.1800 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 329,700 |
May 29, 2023 | 2.1700 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 195,400 |
May 26, 2023 | 2.1900 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 145,000 |
May 25, 2023 | 2.1700 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 136,700 |
May 24, 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 256,800 |
May 23, 2023 | 2.1900 | 2.2300 | 2.1500 | 2.2000 | 2.2000 | 231,600 |
May 19, 2023 | 2.2000 | 2.2000 | 2.1400 | 2.1700 | 2.1700 | 211,600 |
May 18, 2023 | 2.1000 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 267,000 |
May 17, 2023 | 2.1300 | 2.1300 | 2.0200 | 2.1000 | 2.1000 | 628,300 |
May 16, 2023 | 2.2500 | 2.2600 | 2.0400 | 2.0800 | 2.0800 | 1,240,600 |
May 15, 2023 | 2.0800 | 2.2100 | 2.0200 | 2.2000 | 2.2000 | 1,188,100 |
May 12, 2023 | 2.0200 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 372,200 |
May 11, 2023 | 2.0100 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 614,100 |
May 10, 2023 | 2.1900 | 2.1900 | 2.0100 | 2.0500 | 2.0500 | 859,500 |
May 9, 2023 | 2.3300 | 2.3300 | 1.9900 | 2.1400 | 2.1400 | 1,438,100 |
May 8, 2023 | 2.4900 | 2.5200 | 2.2500 | 2.2600 | 2.2600 | 752,000 |
May 5, 2023 | 2.4100 | 2.6300 | 2.4100 | 2.5500 | 2.5500 | 335,800 |
May 4, 2023 | 2.4200 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 256,500 |
May 3, 2023 | 2.4400 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 209,200 |
May 2, 2023 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | 2.4600 | 235,000 |
May 1, 2023 | 2.6200 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 114,200 |
Apr 28, 2023 | 2.6700 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 317,400 |
Apr 27, 2023 | 2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 274,800 |
Apr 26, 2023 | 2.7500 | 2.8200 | 2.7000 | 2.7200 | 2.7200 | 289,200 |
Related Tickers
PD.TO Precision Drilling Corporation
98.91
+5.10%
CET.TO Cathedral Energy Services Ltd.
0.8800
-1.12%
PHX.TO PHX Energy Services Corp.
9.13
+1.44%
AKT-A.TO AKITA Drilling Ltd.
1.4800
-1.33%
WRG.TO Western Energy Services Corp.
2.6800
0.00%
PDS Precision Drilling Corporation
72.30
+5.12%
NBR Nabors Industries Ltd.
77.20
+1.26%
HP Helmerich & Payne, Inc.
40.39
-0.12%
ICD Independence Contract Drilling, Inc.
1.8600
-4.12%
SDI.V Stampede Drilling Inc.
0.2300
0.00%