Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ESE Entertainment Inc. (ESE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6500-0.0100 (-1.52%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.67000.67000.64000.65000.6500216,607
Sep 29, 20220.70000.70000.63000.66000.6600414,165
Sep 28, 20220.62000.69000.62000.69000.6900197,562
Sep 27, 20220.54000.61000.54000.59000.5900186,903
Sep 26, 20220.53000.54000.53000.54000.540052,212
Sep 23, 20220.56000.57000.54000.55000.550070,459
Sep 22, 20220.59000.65000.53000.53000.5300214,488
Sep 21, 20220.51000.61000.50000.60000.60002,135,866
Sep 20, 20220.52000.53000.51000.52000.5200111,756
Sep 19, 20220.51000.54000.51000.51000.5100262,732
Sep 16, 20220.50000.57000.48000.57000.5700112,756
Sep 15, 20220.49000.56000.49000.51000.5100145,006
Sep 14, 20220.45000.48000.44000.48000.480072,575
Sep 13, 20220.47000.47000.47000.47000.47006,525
Sep 12, 20220.45000.48000.45000.48000.480025,821
Sep 09, 20220.44500.44500.42500.44000.440010,618
Sep 08, 20220.43000.43500.42000.42500.425029,309
Sep 07, 20220.45500.46000.44000.44000.440021,716
Sep 06, 20220.45000.45000.41000.45000.450091,867
Sep 02, 20220.48000.48000.45500.46000.460056,459
Sep 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
Jul 06, 20220.49000.49000.46000.46000.460018,745
Jul 05, 20220.53000.54000.47500.48000.480052,462
Jul 04, 20220.56000.56000.51000.51000.510046,665
Jun 30, 20220.59000.59000.56000.57000.570075,539
Jun 29, 20220.61000.61000.60000.60000.600031,853
Jun 28, 20220.66000.66000.62000.62000.620023,091
Jun 27, 20220.67000.67000.65000.65000.650019,858
Jun 24, 20220.66000.66000.65000.66000.66006,730
Jun 23, 20220.65000.66000.64000.66000.660063,121
Jun 22, 20220.70000.70000.66000.67000.670024,907
Jun 21, 20220.74000.75000.71000.71000.710049,214
Jun 20, 20220.76000.76000.73000.73000.730019,065
Jun 17, 20220.76000.77000.76000.77000.770015,926
Jun 16, 20220.85000.90000.74000.75000.7500174,093
Jun 15, 20220.66000.83000.66000.83000.8300101,876
Jun 14, 20220.68000.68000.64000.65000.650018,766
Jun 13, 20220.69000.69000.66000.67000.670015,780
Jun 10, 20220.70000.70000.70000.70000.70001,231
Jun 09, 20220.70000.72000.70000.70000.700018,442
Jun 08, 20220.74000.74000.70000.70000.700049,750
Jun 07, 20220.68000.74000.68000.73000.730040,465
Jun 06, 20220.67000.69000.67000.68000.680043,941
Jun 03, 20220.67000.67000.66000.66000.66002,938
Jun 02, 20220.68000.68000.67000.67000.67007,079
Jun 01, 20220.71000.72000.69000.69000.690017,510
May 31, 20220.70000.73000.70000.73000.73008,205
May 30, 20220.68000.71000.67000.69000.690051,725
May 27, 20220.68000.68000.67000.67000.670047,506
May 26, 20220.68000.68000.66000.67000.670038,191
May 25, 20220.69000.69000.67000.67000.670026,275
May 24, 20220.75000.75000.70000.71000.710010,026
May 20, 20220.74000.74000.71000.73000.730019,438
May 19, 20220.79000.79000.74000.74000.740026,166
May 18, 20220.85000.85000.78000.78000.780048,032
May 17, 20220.82000.86000.82000.84000.840060,031
May 16, 20220.76000.83000.76000.83000.830031,785
May 13, 20220.65000.77000.64000.74000.7400116,961
May 12, 20220.70000.70000.63000.65000.650094,467
May 11, 20220.70000.70000.68000.70000.700019,922
May 10, 20220.76000.77000.71000.71000.710047,103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement