Canada markets open in 6 hours 28 minutes

ESE Entertainment Inc. (ESE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100-0.0050 (-1.20%)
At close: 03:15PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.41500.44000.41000.41000.410047,988
Jan 27, 20230.44000.46000.41500.41500.4150206,071
Jan 26, 20230.45000.45000.43000.43000.430092,810
Jan 25, 20230.44000.45500.44000.45000.450066,918
Jan 24, 20230.47500.48500.44000.45000.4500120,556
Jan 23, 20230.42500.48000.42500.47500.4750102,376
Jan 20, 20230.43500.44000.42000.43000.430066,031
Jan 19, 20230.43000.45500.40500.43000.4300161,806
Jan 18, 20230.45000.45000.41500.41500.4150122,296
Jan 17, 20230.44000.45000.43500.45000.450056,056
Jan 16, 20230.41500.44000.41000.44000.4400256,235
Jan 13, 20230.40000.42500.39000.42500.425066,212
Jan 12, 20230.42000.42000.39000.39500.395066,481
Jan 11, 20230.42000.44000.41000.42500.425069,952
Jan 10, 20230.37000.42500.37000.42000.4200184,388
Jan 09, 20230.36000.37000.36000.36500.365018,939
Jan 06, 20230.35500.36000.35000.35000.350013,383
Jan 05, 20230.35000.35500.34500.35500.355019,878
Jan 04, 20230.36500.36500.35000.36000.360026,314
Jan 03, 20230.34000.35000.33500.35000.350018,920
Dec 30, 20220.35000.35000.34000.34500.345039,508
Dec 29, 20220.32000.35500.32000.35000.350044,069
Dec 28, 20220.33000.34000.32000.32000.320078,502
Dec 23, 20220.35000.36000.32500.36000.360051,041
Dec 22, 20220.35000.37000.35000.35000.350021,618
Dec 21, 20220.36500.36500.30000.35000.350088,526
Dec 20, 20220.36500.37500.35500.35500.355025,766
Dec 19, 20220.37500.38000.36500.36500.365019,006
Dec 16, 20220.38500.38500.35000.36500.365052,318
Dec 15, 20220.39000.39500.38500.38500.385018,656
Dec 14, 20220.39000.39000.39000.39000.390013,630
Dec 13, 20220.37500.40000.37500.39000.390073,507
Dec 12, 20220.38000.38000.37000.37500.375026,169
Dec 09, 20220.38000.38000.37000.37500.375019,844
Dec 08, 20220.37500.39000.37500.38500.385035,725
Dec 07, 20220.39000.39000.37500.38000.380036,320
Dec 06, 20220.39000.39500.37500.39000.390068,955
Dec 05, 20220.40000.42000.39000.39000.390043,136
Dec 02, 20220.41000.41000.39500.39500.395040,950
Dec 01, 20220.42500.42500.41000.41000.41009,434
Nov 30, 20220.43000.43500.43000.43000.430092,867
Nov 29, 20220.44000.44500.43000.43000.430046,771
Nov 28, 20220.46000.47000.43000.43000.430050,991
Nov 25, 20220.44500.47500.44000.47500.4750132,923
Nov 24, 20220.45000.45500.44500.45500.455074,515
Nov 23, 20220.42000.45500.42000.45500.4550307,238
Nov 22, 20220.44500.44500.41500.41500.415084,848
Nov 21, 20220.43000.44000.43000.43500.435018,408
Nov 18, 20220.43000.44500.42500.44500.445018,628
Nov 17, 20220.43500.44500.43000.43000.430012,176
Nov 16, 20220.43000.44000.43000.44000.440042,028
Nov 15, 20220.44000.44500.43000.44500.445040,633
Nov 14, 20220.45500.45500.43000.43000.4300117,476
Nov 11, 20220.46000.46000.45000.45000.450054,387
Nov 10, 20220.46000.47000.45500.45500.455052,131
Nov 09, 20220.48500.48500.46000.46000.460053,453
Nov 08, 20220.49500.49500.48500.48500.485042,546
Nov 07, 20220.50000.51000.50000.50000.500045,400
Nov 04, 20220.48500.48500.46000.48500.485076,505
Nov 03, 20220.48500.50000.47500.49500.495092,188
Nov 02, 20220.52000.52000.49500.49500.495057,560
Nov 01, 20220.54000.54000.52000.52000.520038,170
Oct 31, 20220.56000.56000.53000.53000.530079,877
Oct 28, 20220.51000.56000.51000.54500.5450118,332
Oct 27, 20220.53000.53000.50000.50000.5000116,677
Oct 26, 20220.55000.56000.54000.55000.550048,089
Oct 25, 20220.53000.56000.53000.54000.540075,822
Oct 24, 20220.59000.59000.53000.53000.5300101,624
Oct 21, 20220.55000.58000.55000.58000.580020,505
Oct 20, 20220.57000.57000.54000.56000.560060,783
Oct 19, 20220.58000.58000.55000.56000.560062,458
Oct 18, 20220.62000.62000.58000.58000.580051,099
Oct 17, 20220.59000.61000.58000.61000.610064,839
Oct 14, 20220.59000.60000.59000.59000.590025,112
Oct 13, 20220.58000.58000.57000.57000.570010,591
Oct 12, 20220.58000.59000.57000.57000.570041,326
Oct 11, 20220.57000.59000.55000.57000.5700105,954
Oct 07, 20220.68000.68000.60000.60000.6000166,307
Oct 06, 20220.70000.75000.69000.69000.6900264,979
Oct 05, 20220.65000.68000.63500.68000.6800137,298
Oct 04, 20220.64000.65000.64000.64000.640022,613
Oct 03, 20220.65000.65500.63000.63000.630038,011
Sept 30, 20220.67000.67000.64000.65000.6500216,607
Sept 29, 20220.70000.70000.63000.66000.6600414,165
Sept 28, 20220.62000.69000.62000.69000.6900197,562
Sept 27, 20220.54000.61000.54000.59000.5900186,903
Sept 26, 20220.53000.54000.53000.54000.540052,212
Sept 23, 20220.56000.57000.54000.55000.550070,459
Sept 22, 20220.59000.65000.53000.53000.5300214,488
Sept 21, 20220.51000.61000.50000.60000.60002,135,866
Sept 20, 20220.52000.53000.51000.52000.5200111,756
Sept 19, 20220.51000.54000.51000.51000.5100262,732
Sept 16, 20220.50000.57000.48000.57000.5700112,756
Sept 15, 20220.49000.56000.49000.51000.5100145,006
Sept 14, 20220.45000.48000.44000.48000.480072,575
Sept 13, 20220.47000.47000.47000.47000.47006,525
Sept 12, 20220.45000.48000.45000.48000.480025,821
Sept 09, 20220.44500.44500.42500.44000.440010,618
Sept 08, 20220.43000.43500.42000.42500.425029,309
Sept 07, 20220.45500.46000.44000.44000.440021,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...