Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.170 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 2.490 2.520 2.250 2.260 752,040 -0.29(-11.37%)
May 05, 2023 2.410 2.630 2.410 2.550 335,781 +0.21(+8.97%)
May 04, 2023 2.420 2.430 2.300 2.340 256,467 -0.09(-3.70%)
May 03, 2023 2.440 2.450 2.410 2.430 209,216 -0.03(-1.22%)
May 02, 2023 2.600 2.600 2.460 2.460 234,994 -0.16(-6.11%)
May 01, 2023 2.620 2.700 2.610 2.620 114,172 -0.03(-1.13%)
Apr 28, 2023 2.670 2.730 2.650 2.650 317,398 -0.02(-0.75%)
Apr 27, 2023 2.720 2.730 2.660 2.670 274,752 -0.05(-1.84%)
Apr 26, 2023 2.750 2.820 2.700 2.720 289,219 -0.03(-1.09%)
Apr 25, 2023 2.830 2.880 2.740 2.750 244,795 -0.16(-5.50%)
Apr 24, 2023 2.740 2.940 2.740 2.910 288,399 +0.17(+6.20%)
Apr 21, 2023 2.800 2.810 2.740 2.740 309,302 -0.05(-1.79%)
Apr 20, 2023 2.760 2.850 2.730 2.790 352,545 -0.02(-0.71%)
Apr 19, 2023 2.870 2.870 2.790 2.810 346,281 -0.06(-2.09%)
Apr 18, 2023 2.860 2.890 2.810 2.870 343,701 +0.05(+1.77%)
Apr 17, 2023 2.920 2.920 2.820 2.820 146,858 -0.10(-3.42%)
Apr 14, 2023 2.980 2.980 2.890 2.920 155,866 +0.02(+0.69%)
Apr 13, 2023 2.870 2.960 2.870 2.900 155,342 +0.04(+1.40%)
Apr 12, 2023 2.900 2.920 2.820 2.860 335,885 -0.06(-2.05%)
Apr 11, 2023 2.970 3.000 2.890 2.920 336,460 -0.06(-2.01%)
Apr 10, 2023 2.870 3.020 2.860 2.980 223,682 +0.05(+1.71%)
Apr 06, 2023 2.930 0 -0.13(-4.25%)
Apr 05, 2023 3.110 3.110 2.990 3.060 210,670 -0.02(-0.65%)
Apr 04, 2023 3.230 3.230 3.050 3.080 181,318 -0.14(-4.35%)
Apr 03, 2023 3.220 3.300 3.110 3.220 479,454 +0.18(+5.92%)
Mar 31, 2023 3.070 3.100 3.010 3.040 229,261 +0.01(+0.33%)
Mar 30, 2023 3.110 3.110 3.010 3.030 174,765 -0.05(-1.62%)
Mar 29, 2023 3.140 3.150 3.050 3.080 234,171 +0.01(+0.33%)
Mar 28, 2023 3.140 3.160 3.020 3.070 381,207 -0.11(-3.46%)
Mar 27, 2023 3.100 3.200 3.040 3.180 329,305 +0.08(+2.58%)
Mar 24, 2023 3.000 3.110 3.000 3.100 244,894 +0.02(+0.65%)
Mar 23, 2023 3.100 3.130 3.030 3.080 437,244 +0.06(+1.99%)
Mar 22, 2023 3.200 3.290 2.990 3.020 461,881 -0.19(-5.92%)
Mar 21, 2023 3.060 3.220 3.060 3.210 351,981 +0.20(+6.64%)
Mar 20, 2023 3.090 3.100 2.950 3.010 277,336 -0.07(-2.27%)
Mar 17, 2023 3.170 3.170 3.010 3.080 833,870 -0.13(-4.05%)
Mar 16, 2023 3.000 3.230 2.870 3.210 928,093 +0.14(+4.56%)
Mar 15, 2023 3.300 3.310 2.940 3.070 1,149,750 -0.30(-8.90%)
Mar 14, 2023 3.450 3.510 3.320 3.370 256,291 -0.10(-2.88%)
Mar 13, 2023 3.450 3.530 3.350 3.470 349,531 -0.12(-3.34%)
Mar 10, 2023 3.690 3.730 3.550 3.590 266,314 -0.06(-1.64%)
Mar 09, 2023 3.800 3.870 3.630 3.650 221,447 -0.15(-3.95%)
Mar 08, 2023 3.810 3.930 3.730 3.800 310,714 -0.04(-1.04%)
Mar 07, 2023 3.920 4.060 3.830 3.840 581,016 -0.10(-2.54%)
Mar 06, 2023 3.750 4.030 3.660 3.940 693,895 +0.19(+5.07%)
Mar 03, 2023 3.590 3.800 3.540 3.750 470,835 +0.15(+4.17%)
Mar 02, 2023 3.610 3.690 3.520 3.600 387,686 -0.01(-0.28%)
Mar 01, 2023 3.340 3.650 3.340 3.610 643,403 +0.30(+9.06%)
Feb 28, 2023 3.380 3.380 3.310 3.310 3,325,408 +0.00(+0.00%)
Feb 27, 2023 3.280 3.360 3.220 3.310 398,252 +0.03(+0.91%)
Feb 24, 2023 3.200 3.310 3.150 3.280 284,501 +0.01(+0.31%)
Feb 23, 2023 3.270 3.370 3.180 3.270 299,158 +0.01(+0.31%)
Feb 22, 2023 3.310 3.350 3.230 3.260 331,008 -0.05(-1.51%)
Feb 21, 2023 3.360 3.440 3.270 3.310 459,823 -0.05(-1.49%)
Feb 17, 2023 3.360 0 -0.16(-4.55%)
Feb 16, 2023 3.640 3.680 3.520 3.520 213,240 -0.12(-3.30%)
Feb 15, 2023 3.700 3.710 3.610 3.640 237,875 -0.11(-2.93%)
Feb 14, 2023 3.760 3.890 3.700 3.750 373,250 -0.05(-1.32%)
Feb 13, 2023 3.720 3.810 3.640 3.800 366,821 +0.12(+3.26%)
Feb 10, 2023 3.460 3.730 3.400 3.680 565,489 +0.32(+9.52%)
Feb 09, 2023 3.610 3.640 3.340 3.360 338,710 -0.27(-7.44%)
Feb 08, 2023 3.680 3.680 3.590 3.630 184,860 -0.05(-1.36%)
Feb 07, 2023 3.560 3.680 3.550 3.680 239,173 +0.12(+3.37%)
Feb 06, 2023 3.760 3.790 3.540 3.560 492,162 -0.21(-5.57%)
Feb 03, 2023 3.650 3.780 3.650 3.770 457,639 +0.06(+1.62%)
Feb 02, 2023 3.730 3.780 3.630 3.710 336,026 -0.07(-1.85%)
Feb 01, 2023 3.890 3.940 3.680 3.780 334,450 -0.10(-2.58%)
Jan 31, 2023 3.880 3.910 3.830 3.880 140,239 +0.04(+1.04%)
Jan 30, 2023 3.910 3.930 3.820 3.840 860,248 -0.12(-3.03%)
Jan 27, 2023 4.060 4.100 3.900 3.960 500,277 -0.10(-2.46%)
Jan 26, 2023 3.940 4.070 3.870 4.060 409,441 +0.17(+4.37%)
Jan 25, 2023 3.870 3.930 3.800 3.890 167,338 -0.01(-0.26%)
Jan 24, 2023 3.940 4.050 3.900 3.900 135,018 -0.06(-1.52%)
Jan 23, 2023 4.060 4.070 3.960 3.960 284,899 -0.07(-1.74%)
Jan 20, 2023 4.000 4.050 3.890 4.030 234,498 +0.07(+1.77%)
Jan 19, 2023 3.810 4.010 3.750 3.960 401,589 +0.12(+3.13%)
Jan 18, 2023 4.070 4.070 3.830 3.840 214,389 -0.13(-3.27%)
Jan 17, 2023 3.970 4.070 3.930 3.970 342,551 +0.05(+1.28%)
Jan 16, 2023 3.830 4.040 3.830 3.920 233,757 +0.05(+1.29%)
Jan 13, 2023 3.840 3.920 3.800 3.870 189,027 +0.01(+0.26%)
Jan 12, 2023 3.730 3.900 3.670 3.860 461,207 +0.16(+4.32%)
Jan 11, 2023 3.700 3.700 3.610 3.700 165,591 +0.05(+1.37%)
Jan 10, 2023 3.520 3.680 3.490 3.650 113,346 +0.09(+2.53%)
Jan 09, 2023 3.610 3.720 3.490 3.560 209,601 +0.06(+1.71%)
Jan 06, 2023 3.430 3.500 3.390 3.500 380,469 +0.11(+3.24%)
Jan 05, 2023 3.190 3.390 3.190 3.390 223,359 +0.13(+3.99%)
Jan 04, 2023 3.180 3.290 3.170 3.260 348,881 +0.12(+3.82%)
Jan 03, 2023 3.440 3.440 3.140 3.140 376,753 -0.27(-7.92%)
Dec 30, 2022 3.410 0 -0.03(-0.87%)
Dec 29, 2022 3.330 3.440 3.280 3.440 230,437 +0.14(+4.24%)
Dec 28, 2022 3.420 3.420 3.160 3.300 537,132 -0.08(-2.37%)
Dec 23, 2022 3.380 0 +0.09(+2.74%)
Dec 22, 2022 3.400 3.440 3.230 3.290 149,579 -0.15(-4.36%)
Dec 21, 2022 3.270 3.450 3.250 3.440 184,086 +0.22(+6.83%)
Dec 20, 2022 3.230 3.300 3.190 3.220 446,373 -0.03(-0.92%)
Dec 19, 2022 3.330 3.360 3.240 3.250 97,875 -0.11(-3.27%)
Dec 16, 2022 3.390 3.430 3.230 3.360 412,148 -0.08(-2.33%)
Dec 15, 2022 3.510 3.530 3.410 3.440 105,061 -0.13(-3.64%)
Dec 14, 2022 3.520 3.610 3.480 3.570 130,194 +0.05(+1.42%)
Dec 13, 2022 3.600 3.700 3.520 3.520 257,185 +0.00(+0.00%)
Dec 12, 2022 3.450 3.580 3.430 3.520 260,439 +0.07(+2.03%)
Dec 09, 2022 3.430 3.490 3.380 3.450 292,991 +0.00(+0.00%)
Dec 08, 2022 3.490 3.590 3.440 3.450 222,252 +0.03(+0.88%)
Dec 07, 2022 3.640 3.710 3.420 3.420 1,214,577 -0.18(-5.00%)
Dec 06, 2022 3.670 3.820 3.540 3.600 554,851 -0.13(-3.49%)
Dec 05, 2022 3.890 3.950 3.710 3.730 435,633 -0.13(-3.37%)
Dec 02, 2022 3.870 3.900 3.800 3.860 173,996 +0.01(+0.26%)
Dec 01, 2022 4.000 4.010 3.840 3.850 212,600 -0.08(-2.04%)
Nov 30, 2022 4.010 4.070 3.930 3.930 285,775 -0.04(-1.01%)
Nov 29, 2022 3.850 3.990 3.820 3.970 325,548 +0.17(+4.47%)
Nov 28, 2022 3.790 3.870 3.710 3.800 443,958 -0.10(-2.56%)
Nov 25, 2022 4.040 4.040 3.900 3.900 258,490 -0.09(-2.26%)
Nov 24, 2022 3.990 4.110 3.950 3.990 412,207 +0.02(+0.50%)
Nov 23, 2022 3.760 3.990 3.740 3.970 890,493 +0.12(+3.12%)
Nov 22, 2022 3.700 3.890 3.690 3.850 986,171 +0.25(+6.94%)
Nov 21, 2022 3.670 3.690 3.470 3.600 558,746 -0.11(-2.96%)
Nov 18, 2022 3.730 3.820 3.710 3.710 584,725 -0.09(-2.37%)
Nov 17, 2022 3.700 3.850 3.630 3.800 493,827 -0.02(-0.52%)
Nov 16, 2022 3.920 3.950 3.790 3.820 607,659 -0.16(-4.02%)
Nov 15, 2022 3.950 3.990 3.880 3.980 441,017 +0.10(+2.58%)
Nov 14, 2022 3.810 3.910 3.770 3.880 818,080 +0.09(+2.37%)
Nov 11, 2022 3.740 3.800 3.720 3.790 436,268 +0.17(+4.70%)
Nov 10, 2022 3.490 3.630 3.490 3.620 454,913 +0.22(+6.47%)
Nov 09, 2022 3.560 3.560 3.390 3.400 1,461,632 -0.19(-5.29%)
Nov 08, 2022 3.660 3.660 3.450 3.590 306,191 -0.10(-2.71%)
Nov 07, 2022 3.570 3.800 3.570 3.690 931,846 +0.14(+3.94%)
Nov 04, 2022 3.720 3.750 3.420 3.550 529,293 +0.01(+0.28%)
Nov 03, 2022 3.430 3.590 3.430 3.540 284,250 +0.05(+1.43%)
Nov 02, 2022 3.420 3.570 3.380 3.490 319,549 +0.07(+2.05%)
Nov 01, 2022 3.610 3.610 3.380 3.420 250,721 -0.07(-2.01%)
Oct 31, 2022 3.230 3.500 3.230 3.490 404,480 +0.20(+6.08%)
Oct 28, 2022 3.280 3.300 3.170 3.290 304,526 +0.03(+0.92%)
Oct 27, 2022 3.250 3.390 3.250 3.260 458,658 +0.07(+2.19%)
Oct 26, 2022 3.010 3.200 3.010 3.190 642,526 +0.16(+5.28%)
Oct 25, 2022 2.900 3.030 2.900 3.030 194,582 +0.13(+4.48%)
Oct 24, 2022 2.830 2.930 2.820 2.900 320,897 +0.06(+2.11%)
Oct 21, 2022 2.810 2.870 2.710 2.840 356,380 +0.06(+2.16%)
Oct 20, 2022 2.930 2.960 2.780 2.780 245,841 -0.08(-2.80%)
Oct 19, 2022 2.750 2.880 2.720 2.860 319,370 +0.11(+4.00%)
Oct 18, 2022 2.840 2.840 2.650 2.750 853,209 -0.05(-1.79%)
Oct 17, 2022 2.740 2.810 2.570 2.800 899,990 +0.15(+5.66%)
Oct 14, 2022 2.490 2.660 2.430 2.650 524,262 +0.16(+6.43%)
Oct 13, 2022 2.250 2.560 2.250 2.490 236,299 +0.06(+2.47%)
Oct 12, 2022 2.510 2.510 2.370 2.430 148,440 -0.11(-4.33%)
Oct 11, 2022 2.600 2.670 2.530 2.540 356,372 -0.10(-3.79%)
Oct 07, 2022 2.640 0 +0.05(+1.93%)
Oct 06, 2022 2.510 2.630 2.500 2.590 275,116 +0.04(+1.57%)
Oct 05, 2022 2.490 2.570 2.360 2.550 309,623 +0.08(+3.24%)
Oct 04, 2022 2.480 2.530 2.450 2.470 259,617 +0.08(+3.35%)
Oct 03, 2022 2.350 2.430 2.320 2.390 350,203 +0.13(+5.75%)
Sep 30, 2022 2.290 2.350 2.240 2.260 238,528 -0.08(-3.42%)
Sep 29, 2022 2.410 2.420 2.280 2.340 283,884 -0.08(-3.31%)
Sep 28, 2022 2.340 2.430 2.320 2.420 341,440 +0.12(+5.22%)
Sep 27, 2022 2.140 2.360 2.130 2.300 797,597 +0.20(+9.52%)
Sep 26, 2022 2.190 2.260 2.090 2.100 653,819 -0.13(-5.83%)
Sep 23, 2022 2.450 2.450 2.190 2.230 744,481 -0.26(-10.44%)
Sep 22, 2022 2.510 2.580 2.460 2.490 185,036 -0.02(-0.80%)
Sep 21, 2022 2.600 2.600 2.500 2.510 202,642 -0.05(-1.95%)
Sep 20, 2022 2.610 2.630 2.500 2.560 456,287 -0.07(-2.66%)
Sep 19, 2022 2.480 2.660 2.470 2.630 409,342 +0.03(+1.15%)
Sep 16, 2022 2.700 2.700 2.510 2.600 590,936 -0.12(-4.41%)
Sep 15, 2022 2.760 2.770 2.710 2.720 138,511 -0.08(-2.86%)
Sep 14, 2022 2.770 2.900 2.770 2.800 623,035 +0.04(+1.45%)
Sep 13, 2022 2.810 2.870 2.750 2.760 238,102 -0.04(-1.43%)
Sep 12, 2022 2.890 2.890 2.760 2.800 377,564 -0.04(-1.41%)
Sep 09, 2022 2.770 2.840 2.760 2.840 159,363 +0.16(+5.97%)
Sep 08, 2022 2.700 2.750 2.620 2.680 234,758 -0.03(-1.11%)
Sep 07, 2022 2.720 2.750 2.660 2.710 223,834 -0.07(-2.52%)
Sep 06, 2022 2.980 2.980 2.760 2.780 293,347 -0.15(-5.12%)
Sep 02, 2022 2.930 0 +0.02(+0.69%)
Sep 01, 2022 3.030 3.030 2.850 2.910 521,681 -0.20(-6.43%)
Aug 31, 2022 3.000 3.170 2.990 3.110 236,580 +0.00(+0.00%)
Aug 30, 2022 3.160 3.180 3.020 3.110 380,123 -0.16(-4.89%)
Aug 29, 2022 3.020 3.280 3.020 3.270 382,042 +0.19(+6.17%)
Aug 26, 2022 3.180 3.200 3.040 3.080 183,399 -0.11(-3.45%)
Aug 25, 2022 3.160 3.250 3.160 3.190 600,046 +0.04(+1.27%)
Aug 24, 2022 3.070 3.160 3.060 3.150 223,763 +0.07(+2.27%)
Aug 23, 2022 3.000 3.150 3.000 3.080 278,265 +0.12(+4.05%)
Aug 22, 2022 2.890 2.970 2.830 2.960 219,162 +0.01(+0.34%)
Aug 19, 2022 2.970 2.990 2.930 2.950 277,218 -0.09(-2.96%)
Aug 18, 2022 2.950 3.040 2.920 3.040 291,427 +0.15(+5.19%)
Aug 17, 2022 2.940 2.980 2.880 2.890 303,830 -0.09(-3.02%)
Aug 16, 2022 3.070 3.100 2.940 2.980 409,208 -0.06(-1.97%)
Aug 15, 2022 3.000 3.080 2.940 3.040 342,821 -0.07(-2.25%)
Aug 12, 2022 3.090 3.180 3.070 3.110 339,217 -0.03(-0.96%)
Aug 11, 2022 3.180 3.240 3.120 3.140 402,722 +0.02(+0.64%)
Aug 10, 2022 3.060 3.170 3.000 3.120 243,998 +0.06(+1.96%)
Aug 09, 2022 3.120 3.190 3.060 3.060 319,526 -0.06(-1.92%)
Aug 08, 2022 2.990 3.240 2.990 3.120 310,102 +0.13(+4.35%)
Aug 05, 2022 2.890 3.040 2.800 2.990 561,689 +0.00(+0.00%)
Aug 04, 2022 3.250 3.260 2.980 2.990 485,153 -0.33(-9.94%)
Aug 03, 2022 3.490 3.490 3.250 3.320 311,187 -0.12(-3.49%)
Aug 02, 2022 3.470 3.470 3.330 3.440 360,160 -0.01(-0.29%)
Jul 29, 2022 3.450 0 +0.17(+5.18%)
Jul 28, 2022 3.190 3.290 3.100 3.280 310,034 +0.10(+3.14%)
Jul 27, 2022 3.100 3.190 3.070 3.180 319,684 +0.07(+2.25%)
Jul 26, 2022 3.100 3.180 3.050 3.110 376,526 +0.09(+2.98%)
Jul 25, 2022 2.940 3.060 2.880 3.020 436,516 +0.12(+4.14%)
Jul 22, 2022 2.920 2.980 2.880 2.900 204,089 -0.01(-0.34%)
Jul 21, 2022 2.910 2.970 2.850 2.910 230,949 -0.14(-4.59%)
Jul 20, 2022 3.130 3.130 3.000 3.050 270,543 -0.08(-2.56%)
Jul 19, 2022 2.920 3.170 2.910 3.130 406,691 +0.21(+7.19%)
Jul 18, 2022 2.830 2.950 2.780 2.920 245,406 +0.22(+8.15%)
Jul 15, 2022 2.710 2.720 2.650 2.700 261,242 +0.06(+2.27%)
Jul 14, 2022 2.750 2.790 2.570 2.640 462,362 -0.21(-7.37%)
Jul 13, 2022 2.810 2.940 2.780 2.850 459,362 -0.03(-1.04%)
Jul 12, 2022 2.930 2.950 2.850 2.880 256,431 -0.13(-4.32%)
Jul 11, 2022 3.050 3.080 2.960 3.010 432,466 -0.11(-3.53%)
Jul 08, 2022 3.160 3.180 3.000 3.120 429,544 +0.03(+0.97%)
Jul 07, 2022 2.980 3.200 2.970 3.090 462,310 +0.25(+8.80%)
Jul 06, 2022 2.990 3.090 2.690 2.840 1,013,644 -0.22(-7.19%)
Jul 05, 2022 3.220 3.220 3.030 3.060 581,052 -0.32(-9.47%)
Jul 04, 2022 3.400 3.430 3.290 3.380 246,119 +0.01(+0.30%)
Jun 30, 2022 3.370 0 -0.10(-2.88%)
Jun 29, 2022 3.780 3.780 3.460 3.470 362,956 -0.21(-5.71%)
Jun 28, 2022 3.600 3.730 3.580 3.680 441,042 +0.18(+5.14%)
Jun 27, 2022 3.360 3.520 3.260 3.500 369,491 +0.24(+7.36%)
Jun 24, 2022 3.220 3.340 3.190 3.260 561,999 +0.11(+3.49%)
Jun 23, 2022 3.510 3.540 3.060 3.150 738,931 -0.37(-10.51%)
Jun 22, 2022 3.440 3.610 3.360 3.520 515,453 -0.24(-6.38%)
Jun 21, 2022 3.770 3.980 3.710 3.760 826,953 +0.10(+2.73%)
Jun 20, 2022 3.350 3.680 3.350 3.660 506,553 +0.24(+7.02%)
Jun 17, 2022 3.520 3.670 3.270 3.420 923,732 -0.27(-7.32%)
Jun 16, 2022 3.820 3.830 3.650 3.690 518,146 -0.31(-7.75%)
Jun 15, 2022 4.030 4.090 3.880 4.000 380,734 -0.01(-0.25%)
Jun 14, 2022 4.300 4.300 3.930 4.010 418,513 -0.14(-3.37%)
Jun 13, 2022 4.250 4.290 3.960 4.150 598,920 -0.25(-5.68%)
Jun 10, 2022 4.600 4.610 4.400 4.400 548,703 -0.24(-5.17%)
Jun 09, 2022 4.780 4.800 4.620 4.640 322,035 -0.19(-3.93%)
Jun 08, 2022 4.790 4.880 4.750 4.830 403,936 +0.07(+1.47%)
Jun 07, 2022 4.820 4.830 4.720 4.760 359,204 -0.07(-1.45%)
Jun 06, 2022 4.730 4.910 4.650 4.830 521,795 +0.14(+2.99%)
Jun 03, 2022 4.730 4.780 4.660 4.690 281,999 -0.03(-0.64%)
Jun 02, 2022 4.700 4.830 4.660 4.720 406,511 -0.03(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.