ESE Entertainment Inc. (ESE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.2900	0.2900	0.2850	0.2900	0.2900	78,015
Mar 23, 2023	0.2800	0.2900	0.2750	0.2900	0.2900	52,801
Mar 22, 2023	0.2900	0.2900	0.2750	0.2750	0.2750	62,151
Mar 21, 2023	0.2950	0.2950	0.2900	0.2900	0.2900	121,952
Mar 20, 2023	0.2950	0.3000	0.2900	0.2950	0.2950	113,828
Mar 17, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	101,035
Mar 16, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	100,990
Mar 15, 2023	0.2900	0.3000	0.2900	0.2950	0.2950	911,370
Mar 14, 2023	0.3050	0.3050	0.2900	0.3000	0.3000	153,681
Mar 13, 2023	0.3000	0.3150	0.2650	0.3100	0.3100	186,873
Mar 10, 2023	0.3350	0.3350	0.3000	0.3150	0.3150	387,330
Mar 09, 2023	0.3450	0.3450	0.3300	0.3450	0.3450	42,500
Mar 08, 2023	0.3450	0.3550	0.3400	0.3450	0.3450	91,303
Mar 07, 2023	0.3600	0.3600	0.3300	0.3350	0.3350	67,660
Mar 06, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	82,014
Mar 03, 2023	0.3850	0.3850	0.3600	0.3700	0.3700	226,007
Mar 02, 2023	0.3950	0.3950	0.3800	0.3850	0.3850	161,583
Mar 01, 2023	0.4300	0.4300	0.3800	0.4000	0.4000	384,521
Feb 28, 2023	0.3850	0.4200	0.3850	0.4200	0.4200	58,651
Feb 27, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	17,469
Feb 24, 2023	0.3800	0.3900	0.3800	0.3850	0.3850	27,768
Feb 23, 2023	0.3850	0.3950	0.3850	0.3850	0.3850	22,001
Feb 22, 2023	0.3800	0.4000	0.3800	0.3900	0.3900	132,000
Feb 21, 2023	0.3800	0.4150	0.3800	0.3900	0.3900	144,454
Feb 17, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	80,269
Feb 16, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	85,755
Feb 15, 2023	0.4000	0.4000	0.3900	0.3950	0.3950	33,335
Feb 14, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	25,755
Feb 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	7,337
Feb 10, 2023	0.3800	0.4000	0.3700	0.4000	0.4000	15,505
Feb 09, 2023	0.3900	0.3900	0.3850	0.3900	0.3900	35,550
Feb 08, 2023	0.4000	0.4000	0.3600	0.3800	0.3800	102,382
Feb 07, 2023	0.3800	0.4000	0.3800	0.3900	0.3900	40,319
Feb 06, 2023	0.3900	0.3950	0.3800	0.3950	0.3950	43,808
Feb 03, 2023	0.4000	0.4000	0.3750	0.3900	0.3900	69,000
Feb 02, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	152,520
Feb 01, 2023	0.4050	0.4050	0.3850	0.3850	0.3850	72,981
Jan 31, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	47,691
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7280+0.0004(+0.0517%)

CRUDE OIL69.20-0.06(-0.09%)

BTC-CAD38,240.82+293.65(+0.77%)

ESE Entertainment Inc. (ESE.V)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7280
+0.0004(+0.0517%)

CRUDE OIL
69.20
-0.06(-0.09%)

BTC-CAD
38,240.82
+293.65(+0.77%)