Ensign Energy Services Inc.
ESI.TOTSXEnergy● Active
$4.15
+$0.17(+4.27%)
Market Cap$764608450
P/E Ratio—
52W High$4.97
52W Low$2
Ensign Energy Services Inc.（ESI.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esi.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.00
May 25, 2022
-17.0% from here
5-Year Low5Y
$1.40
Dec 20, 2021
+196.4% from low
IPO Priceadj.
$1.73
Apr 25, 1996
+139.4% since IPO
1 Year Ago
$2.36
Jun 9, 2025
+75.8% in 1Y
5 Years Ago
$1.65
Jun 8, 2021
+151.5% in 5Y
10 Years Ago
$7.78
Jun 8, 2016
-46.7% in 10Y
Historical Price Data · ESI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.03 | $4.21 | $4.03 | $4.15 | $4.15 | 212K | +2.98% |
| Jun 5, 2026 | $4.21 | $4.21 | $3.96 | $3.98 | $3.98 | 336K | -5.46% |
| Jun 4, 2026 | $4.20 | $4.33 | $4.12 | $4.27 | $4.27 | 260K | +1.67% |
| Jun 3, 2026 | $4.24 | $4.38 | $4.18 | $4.22 | $4.22 | 261K | -0.47% |
| Jun 2, 2026 | $4.26 | $4.30 | $4.16 | $4.20 | $4.20 | 255K | -1.41% |
| Jun 1, 2026 | $4.22 | $4.40 | $4.19 | $4.23 | $4.23 | 454K | +0.24% |
| May 29, 2026 | $4.18 | $4.22 | $4.09 | $4.19 | $4.19 | 224K | +0.24% |
| May 28, 2026 | $4.12 | $4.32 | $4.12 | $4.20 | $4.20 | 269K | +1.94% |
| May 27, 2026 | $4.26 | $4.31 | $4.04 | $4.09 | $4.09 | 442K | -3.99% |
| May 26, 2026 | $4.20 | $4.32 | $4.20 | $4.29 | $4.29 | 221K | +2.14% |
| May 25, 2026 | $4.41 | $4.45 | $4.18 | $4.18 | $4.18 | 355K | -5.22% |
| May 22, 2026 | $4.45 | $4.53 | $4.41 | $4.51 | $4.51 | 288K | +1.35% |
| May 21, 2026 | $4.61 | $4.68 | $4.47 | $4.51 | $4.51 | 250K | -2.17% |
| May 20, 2026 | $4.70 | $4.81 | $4.54 | $4.57 | $4.57 | 354K | -2.77% |
| May 19, 2026 | $4.66 | $4.97 | $4.66 | $4.74 | $4.74 | 814K | +1.72% |
| May 15, 2026 | $4.32 | $4.46 | $4.28 | $4.45 | $4.45 | 565K | +3.01% |
| May 14, 2026 | $4.25 | $4.32 | $4.20 | $4.29 | $4.29 | 323K | +0.94% |
| May 13, 2026 | $4.34 | $4.35 | $4.20 | $4.20 | $4.20 | 309K | -3.23% |
| May 12, 2026 | $4.12 | $4.40 | $4.12 | $4.36 | $4.36 | 1.1M | +5.83% |
| May 11, 2026 | $3.91 | $4.17 | $3.91 | $4.11 | $4.11 | 923K | +5.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ESI.TO
Jan 1 → Dec 31 · 6 years2026+63.4%$2.54 → $4.15
+63.4%
2025-14.8%$2.98 → $2.54
-14.8%
2024+36.1%$2.19 → $2.98
+36.1%
2023-36.9%$3.44 → $2.17
-36.9%
2022+100.6%$1.70 → $3.41
+100.6%
2021+0.6%$1.67 → $1.68
+0.6%
Best Year2022 · +100.6%
Worst Year2023 · -36.9%
Positive Years4 / 6
Avg Annual Return+24.8%
6Y Total Return+148.5%
6Y CAGR~+16.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ESI.TO?
If you invested $1,000 in ESI.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$533
Total Return-46.7%
CAGR~-6.1% / yr
Profit$-467
Based on Jun 8, 2016 · $7.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ensign Energy Services Inc.（ESI.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $4.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESI.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESI.TO 历史股价FMP 日线复权 OHLCV