ESE Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.390	0.395	0.385	0.385	0.385	18,656
2022-12-14	0.390	0.390	0.390	0.390	0.390	13,630
2022-12-13	0.375	0.400	0.375	0.390	0.390	73,507
2022-12-12	0.380	0.380	0.370	0.375	0.375	26,169
2022-12-09	0.380	0.380	0.370	0.375	0.375	19,844
2022-12-08	0.375	0.390	0.375	0.385	0.385	35,725
2022-12-07	0.390	0.390	0.375	0.380	0.380	36,320
2022-12-06	0.390	0.395	0.375	0.390	0.390	68,955
2022-12-05	0.400	0.420	0.390	0.390	0.390	43,136
2022-12-02	0.410	0.410	0.395	0.395	0.395	40,950
2022-12-01	0.425	0.425	0.410	0.410	0.410	9,434
2022-11-30	0.430	0.435	0.430	0.430	0.430	92,867
2022-11-29	0.440	0.445	0.430	0.430	0.430	46,771
2022-11-28	0.460	0.470	0.430	0.430	0.430	50,991
2022-11-25	0.445	0.475	0.440	0.475	0.475	132,923
2022-11-24	0.450	0.455	0.445	0.455	0.455	74,515
2022-11-23	0.420	0.455	0.420	0.455	0.455	307,238
2022-11-22	0.445	0.445	0.415	0.415	0.415	84,848
2022-11-21	0.430	0.440	0.430	0.435	0.435	18,408
2022-11-18	0.430	0.445	0.425	0.445	0.445	18,628
2022-11-17	0.435	0.445	0.430	0.430	0.430	12,176
2022-11-16	0.430	0.440	0.430	0.440	0.440	42,028
2022-11-15	0.440	0.445	0.430	0.445	0.445	40,633
2022-11-14	0.455	0.455	0.430	0.430	0.430	117,476
2022-11-11	0.460	0.460	0.450	0.450	0.450	54,387
2022-11-10	0.460	0.470	0.455	0.455	0.455	52,131
2022-11-09	0.485	0.485	0.460	0.460	0.460	53,453
2022-11-08	0.495	0.495	0.485	0.485	0.485	42,546
2022-11-07	0.500	0.510	0.500	0.500	0.500	45,400
2022-11-04	0.485	0.485	0.460	0.485	0.485	76,505
2022-11-03	0.485	0.500	0.475	0.495	0.495	92,188
2022-11-02	0.520	0.520	0.495	0.495	0.495	57,560
2022-11-01	0.540	0.540	0.520	0.520	0.520	38,170
2022-10-31	0.560	0.560	0.530	0.530	0.530	79,877
2022-10-28	0.510	0.560	0.510	0.545	0.545	118,332
2022-10-27	0.530	0.530	0.500	0.500	0.500	116,677
2022-10-26	0.550	0.560	0.540	0.550	0.550	48,089
2022-10-25	0.530	0.560	0.530	0.540	0.540	75,822
2022-10-24	0.590	0.590	0.530	0.530	0.530	101,624
2022-10-21	0.550	0.580	0.550	0.580	0.580	20,505
2022-10-20	0.570	0.570	0.540	0.560	0.560	60,783
2022-10-19	0.580	0.580	0.550	0.560	0.560	62,458
2022-10-18	0.620	0.620	0.580	0.580	0.580	51,099
2022-10-17	0.590	0.610	0.580	0.610	0.610	64,839
2022-10-14	0.590	0.600	0.590	0.590	0.590	25,112
2022-10-13	0.580	0.580	0.570	0.570	0.570	10,591
2022-10-12	0.580	0.590	0.570	0.570	0.570	41,326
2022-10-11	0.570	0.590	0.550	0.570	0.570	105,954
2022-10-07	0.680	0.680	0.600	0.600	0.600	166,307
2022-10-06	0.700	0.750	0.690	0.690	0.690	264,979
2022-10-05	0.650	0.680	0.635	0.680	0.680	137,298
2022-10-04	0.640	0.650	0.640	0.640	0.640	22,613
2022-10-03	0.650	0.655	0.630	0.630	0.630	38,011
2022-09-30	0.670	0.670	0.640	0.650	0.650	216,607
2022-09-29	0.700	0.700	0.630	0.660	0.660	414,165
2022-09-28	0.620	0.690	0.620	0.690	0.690	197,562
2022-09-27	0.540	0.610	0.540	0.590	0.590	186,903
2022-09-26	0.530	0.540	0.530	0.540	0.540	52,212
2022-09-23	0.560	0.570	0.540	0.550	0.550	70,459
2022-09-22	0.590	0.650	0.530	0.530	0.530	214,488

← NewerPage 17 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.