Canada markets closed

ESE Entertainment Inc. (ESE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0100 (+16.67%)
At close: 03:31PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.06000.07000.06000.07000.070086,550
Feb 29, 20240.06500.06500.06000.06000.0600154,133
Feb 28, 20240.06000.07000.06000.06500.065061,757
Feb 27, 20240.06500.06500.06500.06500.065019,100
Feb 26, 20240.07000.07000.06500.06500.065053,000
Feb 23, 20240.07500.07500.07000.07000.070028,750
Feb 22, 20240.08000.08000.07500.07500.0750106,900
Feb 21, 20240.08000.08000.07500.07500.075010,000
Feb 20, 20240.08000.08500.07000.08000.0800128,891
Feb 16, 20240.07500.08000.07500.07500.075020,805
Feb 15, 20240.07500.08000.07500.08000.0800326,500
Feb 14, 20240.08000.08500.07500.08500.0850317,532
Feb 13, 20240.08500.08500.08000.08500.085056,543
Feb 12, 20240.08500.08500.08500.08500.085032,201
Feb 09, 20240.08500.08500.08500.08500.0850150,000
Feb 08, 20240.09500.09500.08000.08500.0850105,010
Feb 07, 20240.09000.09000.08500.09000.0900164,858
Feb 06, 20240.09000.09000.09000.09000.09001,604
Feb 05, 20240.09500.09500.09500.09500.09508,001
Feb 02, 20240.10500.10500.09500.09500.095074,234
Feb 01, 20240.10000.10000.09000.10000.1000386,000
Jan 31, 20240.09500.10000.08500.10000.100076,179
Jan 30, 20240.09000.10000.09000.10000.100061,212
Jan 29, 20240.11000.11000.08500.09500.0950124,990
Jan 26, 20240.08000.10500.07500.10500.1050193,000
Jan 25, 20240.08500.08500.07500.08000.0800174,600
Jan 24, 20240.10000.10000.09000.09000.0900248,200
Jan 23, 20240.10000.10500.10000.10000.1000107,100
Jan 22, 20240.12000.12000.10000.10000.1000190,657
Jan 19, 20240.12500.12500.12000.12000.1200123,115
Jan 18, 20240.11000.13000.10500.12500.1250313,841
Jan 17, 20240.09500.10000.09500.10000.1000142,550
Jan 16, 20240.12000.12000.09500.09500.0950249,788
Jan 15, 20240.12500.12500.11500.11500.1150127,220
Jan 12, 20240.12500.12500.12000.12000.120071,680
Jan 11, 20240.13000.13000.12000.12000.1200587,610
Jan 10, 20240.07500.12500.07500.11000.1100876,749
Jan 09, 20240.06500.07500.06500.07500.0750149,530
Jan 08, 20240.06500.07500.06500.07000.070065,804
Jan 05, 20240.07000.07000.07000.07000.070028,068
Jan 04, 20240.08000.08000.07000.07500.0750265,033
Jan 03, 20240.08000.08000.08000.08000.0800226,200
Jan 02, 20240.07500.09500.07500.08500.0850113,206
Dec 29, 20230.07500.07500.07500.07500.075015,230
Dec 28, 20230.08000.08000.08000.08000.08004,500
Dec 27, 20230.08000.08000.08000.08000.080047,932
Dec 22, 20230.08500.08500.07500.08000.0800141,000
Dec 21, 20230.08000.08000.07500.08000.080086,631
Dec 20, 20230.08000.08000.08000.08000.080041,000
Dec 19, 20230.08500.08500.07500.07500.075045,000
Dec 18, 20230.08000.08500.08000.08500.0850101,580
Dec 15, 20230.08000.08000.08000.08000.080031,356
Dec 14, 20230.08000.08000.08000.08000.080072,862
Dec 13, 20230.08500.08500.08000.08000.080018,000
Dec 12, 20230.08500.08500.08000.08000.080041,150
Dec 11, 20230.08000.08000.07500.07500.0750101,290
Dec 08, 20230.08500.08500.08500.08500.085037,100
Dec 07, 20230.07500.09500.07500.09000.0900108,570
Dec 06, 20230.07500.07500.07000.07000.070080,000
Dec 05, 20230.07500.07500.07500.07500.075042,250
Dec 04, 20230.07500.09000.07500.07500.0750163,540
Dec 01, 20230.09000.09500.09000.09500.095030,017
Nov 30, 20230.08500.08500.08500.08500.085043,000
Nov 29, 20230.09000.09000.08500.09000.090025,100
Nov 28, 20230.09500.09500.09500.09500.095033,970
Nov 27, 20230.09500.09500.09500.09500.095010,269
Nov 24, 20230.07500.10000.07500.09500.0950142,301
Nov 23, 20230.06500.07500.06500.07500.0750132,500
Nov 22, 20230.06000.06500.06000.06000.060059,500
Nov 21, 20230.06000.06000.06000.06000.06006,100
Nov 20, 20230.06000.06500.06000.06000.060074,847
Nov 17, 20230.06500.06500.06500.06500.065035,100
Nov 16, 20230.06000.07000.06000.07000.070028,666
Nov 15, 20230.07500.07500.07000.07000.070030,600
Nov 14, 20230.07000.07500.07000.07000.070046,000
Nov 13, 20230.08000.08000.07500.07500.075070,717
Nov 10, 20230.08500.08500.08500.08500.085013,360
Nov 09, 20230.09000.09000.09000.09000.090030,000
Nov 08, 20230.09000.09500.09000.09500.095031,480
Nov 07, 20230.07500.09000.07500.09000.090062,979
Nov 06, 20230.08000.08000.07000.07500.0750115,034
Nov 03, 20230.08500.08500.08000.08500.0850174,389
Nov 02, 20230.09000.09000.08500.08500.085056,565
Nov 01, 20230.10000.10000.09000.09000.090089,578
Oct 31, 20230.10000.10500.10000.10000.100016,400
Oct 30, 20230.10000.10000.09500.10000.100086,900
Oct 27, 20230.10500.11500.10000.11000.1100136,773
Oct 26, 20230.10000.10000.10000.10000.100059,100
Oct 25, 20230.10000.11000.10000.10500.105049,542
Oct 24, 20230.10500.10500.10000.10000.1000177,573
Oct 23, 20230.11000.11500.10000.11000.1100285,500
Oct 20, 20230.12500.12500.11500.11500.115034,500
Oct 19, 20230.12500.12500.12000.12000.120019,500
Oct 18, 20230.13000.13000.12000.12000.1200155,100
Oct 17, 20230.14500.14500.13000.13000.130059,800
Oct 16, 20230.13000.15000.13000.15000.1500188,600
Oct 13, 20230.13500.14000.12500.12500.1250100,342
Oct 12, 20230.13500.14500.13500.13500.135026,250
Oct 11, 20230.14500.14500.14000.14000.140027,100
Oct 10, 20230.15000.15000.14000.14000.140010,551
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...