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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.4150	0.4400	0.4100	0.4100	0.4100	47,988
Jan 27, 2023	0.4400	0.4600	0.4150	0.4150	0.4150	206,071
Jan 26, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	92,810
Jan 25, 2023	0.4400	0.4550	0.4400	0.4500	0.4500	66,918
Jan 24, 2023	0.4750	0.4850	0.4400	0.4500	0.4500	120,556
Jan 23, 2023	0.4250	0.4800	0.4250	0.4750	0.4750	102,376
Jan 20, 2023	0.4350	0.4400	0.4200	0.4300	0.4300	66,031
Jan 19, 2023	0.4300	0.4550	0.4050	0.4300	0.4300	161,806
Jan 18, 2023	0.4500	0.4500	0.4150	0.4150	0.4150	122,296
Jan 17, 2023	0.4400	0.4500	0.4350	0.4500	0.4500	56,056
Jan 16, 2023	0.4150	0.4400	0.4100	0.4400	0.4400	256,235
Jan 13, 2023	0.4000	0.4250	0.3900	0.4250	0.4250	66,212
Jan 12, 2023	0.4200	0.4200	0.3900	0.3950	0.3950	66,481
Jan 11, 2023	0.4200	0.4400	0.4100	0.4250	0.4250	69,952
Jan 10, 2023	0.3700	0.4250	0.3700	0.4200	0.4200	184,388
Jan 09, 2023	0.3600	0.3700	0.3600	0.3650	0.3650	18,939
Jan 06, 2023	0.3550	0.3600	0.3500	0.3500	0.3500	13,383
Jan 05, 2023	0.3500	0.3550	0.3450	0.3550	0.3550	19,878
Jan 04, 2023	0.3650	0.3650	0.3500	0.3600	0.3600	26,314
Jan 03, 2023	0.3400	0.3500	0.3350	0.3500	0.3500	18,920
Dec 30, 2022	0.3500	0.3500	0.3400	0.3450	0.3450	39,508
Dec 29, 2022	0.3200	0.3550	0.3200	0.3500	0.3500	44,069
Dec 28, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	78,502
Dec 23, 2022	0.3500	0.3600	0.3250	0.3600	0.3600	51,041
Dec 22, 2022	0.3500	0.3700	0.3500	0.3500	0.3500	21,618
Dec 21, 2022	0.3650	0.3650	0.3000	0.3500	0.3500	88,526
Dec 20, 2022	0.3650	0.3750	0.3550	0.3550	0.3550	25,766
Dec 19, 2022	0.3750	0.3800	0.3650	0.3650	0.3650	19,006
Dec 16, 2022	0.3850	0.3850	0.3500	0.3650	0.3650	52,318
Dec 15, 2022	0.3900	0.3950	0.3850	0.3850	0.3850	18,656
Dec 14, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	13,630
Dec 13, 2022	0.3750	0.4000	0.3750	0.3900	0.3900	73,507
Dec 12, 2022	0.3800	0.3800	0.3700	0.3750	0.3750	26,169
Dec 09, 2022	0.3800	0.3800	0.3700	0.3750	0.3750	19,844
Dec 08, 2022	0.3750	0.3900	0.3750	0.3850	0.3850	35,725
Dec 07, 2022	0.3900	0.3900	0.3750	0.3800	0.3800	36,320
Dec 06, 2022	0.3900	0.3950	0.3750	0.3900	0.3900	68,955
Dec 05, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	43,136
Dec 02, 2022	0.4100	0.4100	0.3950	0.3950	0.3950	40,950
Dec 01, 2022	0.4250	0.4250	0.4100	0.4100	0.4100	9,434
Nov 30, 2022	0.4300	0.4350	0.4300	0.4300	0.4300	92,867
Nov 29, 2022	0.4400	0.4450	0.4300	0.4300	0.4300	46,771
Nov 28, 2022	0.4600	0.4700	0.4300	0.4300	0.4300	50,991
Nov 25, 2022	0.4450	0.4750	0.4400	0.4750	0.4750	132,923
Nov 24, 2022	0.4500	0.4550	0.4450	0.4550	0.4550	74,515
Nov 23, 2022	0.4200	0.4550	0.4200	0.4550	0.4550	307,238
Nov 22, 2022	0.4450	0.4450	0.4150	0.4150	0.4150	84,848
Nov 21, 2022	0.4300	0.4400	0.4300	0.4350	0.4350	18,408
Nov 18, 2022	0.4300	0.4450	0.4250	0.4450	0.4450	18,628
Nov 17, 2022	0.4350	0.4450	0.4300	0.4300	0.4300	12,176
Nov 16, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	42,028
Nov 15, 2022	0.4400	0.4450	0.4300	0.4450	0.4450	40,633
Nov 14, 2022	0.4550	0.4550	0.4300	0.4300	0.4300	117,476
Nov 11, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	54,387
Nov 10, 2022	0.4600	0.4700	0.4550	0.4550	0.4550	52,131
Nov 09, 2022	0.4850	0.4850	0.4600	0.4600	0.4600	53,453
Nov 08, 2022	0.4950	0.4950	0.4850	0.4850	0.4850	42,546
Nov 07, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	45,400
Nov 04, 2022	0.4850	0.4850	0.4600	0.4850	0.4850	76,505
Nov 03, 2022	0.4850	0.5000	0.4750	0.4950	0.4950	92,188
Nov 02, 2022	0.5200	0.5200	0.4950	0.4950	0.4950	57,560
Nov 01, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	38,170
Oct 31, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	79,877
Oct 28, 2022	0.5100	0.5600	0.5100	0.5450	0.5450	118,332
Oct 27, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	116,677
Oct 26, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	48,089
Oct 25, 2022	0.5300	0.5600	0.5300	0.5400	0.5400	75,822
Oct 24, 2022	0.5900	0.5900	0.5300	0.5300	0.5300	101,624
Oct 21, 2022	0.5500	0.5800	0.5500	0.5800	0.5800	20,505
Oct 20, 2022	0.5700	0.5700	0.5400	0.5600	0.5600	60,783
Oct 19, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	62,458
Oct 18, 2022	0.6200	0.6200	0.5800	0.5800	0.5800	51,099
Oct 17, 2022	0.5900	0.6100	0.5800	0.6100	0.6100	64,839
Oct 14, 2022	0.5900	0.6000	0.5900	0.5900	0.5900	25,112
Oct 13, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	10,591
Oct 12, 2022	0.5800	0.5900	0.5700	0.5700	0.5700	41,326
Oct 11, 2022	0.5700	0.5900	0.5500	0.5700	0.5700	105,954
Oct 07, 2022	0.6800	0.6800	0.6000	0.6000	0.6000	166,307
Oct 06, 2022	0.7000	0.7500	0.6900	0.6900	0.6900	264,979
Oct 05, 2022	0.6500	0.6800	0.6350	0.6800	0.6800	137,298
Oct 04, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	22,613
Oct 03, 2022	0.6500	0.6550	0.6300	0.6300	0.6300	38,011
Sept 30, 2022	0.6700	0.6700	0.6400	0.6500	0.6500	216,607
Sept 29, 2022	0.7000	0.7000	0.6300	0.6600	0.6600	414,165
Sept 28, 2022	0.6200	0.6900	0.6200	0.6900	0.6900	197,562
Sept 27, 2022	0.5400	0.6100	0.5400	0.5900	0.5900	186,903
Sept 26, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	52,212
Sept 23, 2022	0.5600	0.5700	0.5400	0.5500	0.5500	70,459
Sept 22, 2022	0.5900	0.6500	0.5300	0.5300	0.5300	214,488
Sept 21, 2022	0.5100	0.6100	0.5000	0.6000	0.6000	2,135,866
Sept 20, 2022	0.5200	0.5300	0.5100	0.5200	0.5200	111,756
Sept 19, 2022	0.5100	0.5400	0.5100	0.5100	0.5100	262,732
Sept 16, 2022	0.5000	0.5700	0.4800	0.5700	0.5700	112,756
Sept 15, 2022	0.4900	0.5600	0.4900	0.5100	0.5100	145,006
Sept 14, 2022	0.4500	0.4800	0.4400	0.4800	0.4800	72,575
Sept 13, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	6,525
Sept 12, 2022	0.4500	0.4800	0.4500	0.4800	0.4800	25,821
Sept 09, 2022	0.4450	0.4450	0.4250	0.4400	0.4400	10,618
Sept 08, 2022	0.4300	0.4350	0.4200	0.4250	0.4250	29,309
Sept 07, 2022	0.4550	0.4600	0.4400	0.4400	0.4400	21,716
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7455-0.0016(-0.21%)

CRUDE OIL77.70-0.20(-0.26%)

BTC-CAD30,797.30-1,100.23(-3.45%)

ESE Entertainment Inc. (ESE.V)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7455
-0.0016(-0.21%)

CRUDE OIL
77.70
-0.20(-0.26%)

BTC-CAD
30,797.30
-1,100.23(-3.45%)