ESN.TO - Essential Energy Services Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20180.560.560.550.550.558,900
Jul 12, 20180.560.570.550.560.56156,700
Jul 11, 20180.570.590.570.580.5852,200
Jul 10, 20180.550.580.550.580.5876,700
Jul 09, 20180.560.560.550.560.5654,300
Jul 06, 20180.560.560.550.560.5614,100
Jul 05, 20180.560.560.550.550.5592,400
Jul 04, 20180.570.570.560.570.5744,500
Jul 03, 20180.570.580.560.570.5732,500
Jun 29, 20180.580.590.570.570.5755,000
Jun 28, 20180.570.570.560.560.566,500
Jun 27, 20180.580.590.580.590.5999,500
Jun 26, 20180.560.560.550.550.5528,000
Jun 25, 20180.560.560.550.560.568,300
Jun 22, 20180.550.590.550.580.5850,700
Jun 21, 20180.570.570.550.550.5544,700
Jun 20, 20180.580.580.550.550.5542,200
Jun 19, 20180.570.580.560.570.5712,300
Jun 18, 20180.540.570.540.570.5715,700
Jun 15, 20180.550.550.530.540.5418,100
Jun 14, 20180.550.560.550.560.5638,300
Jun 13, 20180.560.560.550.550.5547,300
Jun 12, 20180.570.570.560.560.5635,400
Jun 11, 20180.560.590.560.580.5898,300
Jun 08, 20180.570.580.560.560.5616,000
Jun 07, 20180.570.590.560.580.5827,700
Jun 06, 20180.570.580.560.560.5617,200
Jun 05, 20180.590.600.560.580.5865,700
Jun 04, 20180.600.630.570.580.58142,100
Jun 01, 20180.610.620.590.590.5938,500
May 31, 20180.600.610.590.590.5929,200
May 30, 20180.580.610.580.610.6154,700
May 29, 20180.560.600.560.580.58131,700
May 28, 20180.570.590.570.590.5922,700
May 25, 20180.580.600.560.570.5790,000
May 24, 20180.590.600.580.600.6037,200
May 23, 20180.590.600.560.600.60192,300
May 22, 20180.610.610.590.590.5947,900
May 18, 20180.610.610.590.610.6193,900
May 17, 20180.610.620.600.610.61141,000
May 16, 20180.610.620.600.600.6060,400
May 15, 20180.610.620.600.600.60128,600
May 14, 20180.610.610.590.600.6073,500
May 11, 20180.620.630.600.600.6026,000
May 10, 20180.610.640.610.620.62127,300
May 09, 20180.600.630.600.610.6173,800
May 08, 20180.620.620.590.590.5942,500
May 07, 20180.590.630.580.610.61108,500
May 04, 20180.580.590.570.590.5936,400
May 03, 20180.590.620.580.580.5837,200
May 02, 20180.610.620.610.610.6112,100
May 01, 20180.620.620.600.600.6055,800
Apr 30, 20180.610.650.610.620.6282,900
Apr 27, 20180.620.630.610.610.6125,900
Apr 26, 20180.620.640.620.620.6227,300
Apr 25, 20180.640.640.600.600.6057,300
Apr 24, 20180.580.680.560.630.63373,200
Apr 23, 20180.570.570.550.550.5515,500
Apr 20, 20180.560.570.560.570.5722,200
Apr 19, 20180.610.610.560.570.5798,400
Apr 18, 20180.580.600.550.570.57218,500
Apr 17, 20180.540.580.530.560.5654,600
Apr 16, 20180.530.550.530.530.5346,200
Apr 13, 20180.540.550.540.540.5449,800
Apr 12, 20180.530.550.530.550.5519,100
Apr 11, 20180.540.550.530.540.5432,800
Apr 10, 20180.510.570.500.540.54235,900
Apr 09, 20180.510.510.500.500.50114,100
Apr 06, 20180.510.520.500.510.51550,100
Apr 05, 20180.510.520.500.500.50122,500
Apr 04, 20180.540.540.500.500.50136,700
Apr 03, 20180.520.550.520.520.5256,400
Apr 02, 20180.520.520.500.500.5041,700
Mar 29, 20180.560.560.510.520.5285,700
Mar 28, 20180.550.550.510.550.5587,400
Mar 27, 20180.550.550.540.540.54431,700
Mar 26, 20180.550.570.550.560.5664,300
Mar 23, 20180.550.560.540.540.5473,400
Mar 22, 20180.570.570.550.550.5535,900
Mar 21, 20180.540.570.540.570.5791,300
Mar 20, 20180.550.580.550.560.5655,800
Mar 19, 20180.570.580.560.570.5721,900
Mar 16, 20180.580.580.560.560.5657,300
Mar 15, 20180.570.620.550.580.5891,500
Mar 14, 20180.590.600.580.580.5836,100
Mar 13, 20180.590.620.590.590.59123,500
Mar 12, 20180.630.630.590.600.6053,400
Mar 09, 20180.620.650.620.620.6237,000
Mar 08, 20180.630.710.580.640.64115,400
Mar 07, 20180.650.650.650.650.6556,000
Mar 06, 20180.650.650.640.650.6595,400
Mar 05, 20180.640.660.640.660.6626,800
Mar 02, 20180.630.650.630.630.639,100
Mar 01, 20180.640.640.630.630.638,000
Feb 28, 20180.650.660.630.630.6343,800
Feb 27, 20180.650.650.640.650.6538,400
Feb 26, 20180.650.670.630.650.65135,400
Feb 23, 20180.680.680.640.640.6441,200
Feb 22, 20180.650.670.650.660.6647,500
Feb 21, 20180.680.690.650.670.6737,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...