Canada markets open in 9 hours 3 minutes

ESE Entertainment Inc. (ESE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0450 (-9.47%)
At close: 03:53PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 20220.45000.45000.41000.45000.450091,867
Sept 02, 20220.48000.48000.45500.46000.460056,459
Sept 01, 20220.49500.49500.49500.49500.4950-
Aug 31, 20220.49000.49500.48500.49500.495011,502
Aug 30, 20220.48000.49000.48000.48000.480017,947
Aug 29, 20220.49000.49000.49000.49000.490015,754
Aug 26, 20220.49000.49000.49000.49000.490026,005
Aug 25, 20220.49000.49000.49000.49000.490011,000
Aug 24, 20220.48000.48000.48000.48000.48002,159
Aug 23, 20220.49000.49000.48500.48500.48509,625
Aug 22, 20220.47000.49000.47000.48000.480047,938
Aug 19, 20220.49000.49500.48000.49000.490022,095
Aug 18, 20220.51000.51000.49000.50000.500049,015
Aug 17, 20220.52000.52000.48000.50000.5000102,978
Aug 16, 20220.55000.55000.51000.51000.510076,210
Aug 15, 20220.55000.55000.54000.54000.540058,946
Aug 12, 20220.58000.58000.56000.56000.560047,093
Aug 11, 20220.54000.61000.54000.57000.5700383,798
Aug 10, 20220.53000.56000.52000.54000.540091,493
Aug 09, 20220.53000.54000.53000.53000.530032,140
Aug 08, 20220.51000.53000.51000.53000.530053,438
Aug 05, 20220.51000.52000.51000.52000.520037,030
Aug 04, 20220.52000.53000.51000.51000.510090,196
Aug 03, 20220.51000.55500.51000.52000.5200107,679
Aug 02, 20220.49000.53000.48500.52000.5200625,071
Jul 29, 20220.49000.49500.48000.49000.490038,940
Jul 28, 20220.48500.49000.48500.48500.485020,905
Jul 27, 20220.49500.49500.47500.47500.475045,016
Jul 26, 20220.48000.48000.48000.48000.4800-
Jul 25, 20220.51000.52000.48000.48000.480026,426
Jul 22, 20220.51000.52000.48500.48500.485051,613
Jul 21, 20220.49500.49500.49500.49500.495014,592
Jul 20, 20220.49000.49500.48500.49500.495012,417
Jul 19, 20220.48000.49000.48000.49000.490012,211
Jul 18, 20220.48000.50000.48000.50000.500025,996
Jul 15, 20220.47000.48000.46500.46500.465052,105
Jul 14, 20220.48000.49000.46500.47000.470026,650
Jul 13, 20220.54000.54000.50000.50000.500023,765
Jul 12, 20220.55000.56000.53000.54000.540066,845
Jul 11, 20220.55000.60000.54500.55000.550064,561
Jul 08, 20220.44000.57000.44000.54000.5400196,208
Jul 07, 20220.48000.48000.44000.45500.455082,152
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...