ESE Entertainment Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.290	0.300	0.290	0.295	0.295	911,370
2023-03-14	0.305	0.305	0.290	0.300	0.300	153,681
2023-03-13	0.300	0.315	0.265	0.310	0.310	186,873
2023-03-10	0.335	0.335	0.300	0.315	0.315	387,330
2023-03-09	0.345	0.345	0.330	0.345	0.345	42,500
2023-03-08	0.345	0.355	0.340	0.345	0.345	91,303
2023-03-07	0.360	0.360	0.330	0.335	0.335	67,660
2023-03-06	0.370	0.370	0.350	0.350	0.350	82,014
2023-03-03	0.385	0.385	0.360	0.370	0.370	226,007
2023-03-02	0.395	0.395	0.380	0.385	0.385	161,583
2023-03-01	0.430	0.430	0.380	0.400	0.400	384,521
2023-02-28	0.385	0.420	0.385	0.420	0.420	58,651
2023-02-27	0.380	0.390	0.380	0.390	0.390	17,469
2023-02-24	0.380	0.390	0.380	0.385	0.385	27,768
2023-02-23	0.385	0.395	0.385	0.385	0.385	22,001
2023-02-22	0.380	0.400	0.380	0.390	0.390	132,000
2023-02-21	0.380	0.415	0.380	0.390	0.390	144,454
2023-02-17	0.380	0.390	0.380	0.390	0.390	80,269
2023-02-16	0.400	0.400	0.380	0.380	0.380	85,755
2023-02-15	0.400	0.400	0.390	0.395	0.395	33,335
2023-02-14	0.400	0.400	0.385	0.385	0.385	25,755
2023-02-13	0.380	0.380	0.380	0.380	0.380	7,337
2023-02-10	0.380	0.400	0.370	0.400	0.400	15,505
2023-02-09	0.390	0.390	0.385	0.390	0.390	35,550
2023-02-08	0.400	0.400	0.360	0.380	0.380	102,382
2023-02-07	0.380	0.400	0.380	0.390	0.390	40,319
2023-02-06	0.390	0.395	0.380	0.395	0.395	43,808
2023-02-03	0.400	0.400	0.375	0.390	0.390	69,000
2023-02-02	0.390	0.390	0.370	0.390	0.390	152,520
2023-02-01	0.405	0.405	0.385	0.385	0.385	72,981
2023-01-31	0.410	0.410	0.390	0.390	0.390	47,691
2023-01-30	0.415	0.440	0.410	0.410	0.410	47,988
2023-01-27	0.440	0.460	0.415	0.415	0.415	206,071
2023-01-26	0.450	0.450	0.430	0.430	0.430	92,810
2023-01-25	0.440	0.455	0.440	0.450	0.450	66,918
2023-01-24	0.475	0.485	0.440	0.450	0.450	120,556
2023-01-23	0.425	0.480	0.425	0.475	0.475	102,376
2023-01-20	0.435	0.440	0.420	0.430	0.430	66,031
2023-01-19	0.430	0.455	0.405	0.430	0.430	161,806
2023-01-18	0.450	0.450	0.415	0.415	0.415	122,296
2023-01-17	0.440	0.450	0.435	0.450	0.450	56,056
2023-01-16	0.415	0.440	0.410	0.440	0.440	256,235
2023-01-13	0.400	0.425	0.390	0.425	0.425	66,212
2023-01-12	0.420	0.420	0.390	0.395	0.395	66,481
2023-01-11	0.420	0.440	0.410	0.425	0.425	69,952
2023-01-10	0.370	0.425	0.370	0.420	0.420	184,388
2023-01-09	0.360	0.370	0.360	0.365	0.365	18,939
2023-01-06	0.355	0.360	0.350	0.350	0.350	13,383
2023-01-05	0.350	0.355	0.345	0.355	0.355	19,878
2023-01-04	0.365	0.365	0.350	0.360	0.360	26,314
2023-01-03	0.340	0.350	0.335	0.350	0.350	18,920
2022-12-30	0.350	0.350	0.340	0.345	0.345	39,508
2022-12-29	0.320	0.355	0.320	0.350	0.350	44,069
2022-12-28	0.330	0.340	0.320	0.320	0.320	78,502
2022-12-23	0.350	0.360	0.325	0.360	0.360	51,041
2022-12-22	0.350	0.370	0.350	0.350	0.350	21,618
2022-12-21	0.365	0.365	0.300	0.350	0.350	88,526
2022-12-20	0.365	0.375	0.355	0.355	0.355	25,766
2022-12-19	0.375	0.380	0.365	0.365	0.365	19,006
2022-12-16	0.385	0.385	0.350	0.365	0.365	52,318

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.