ESE Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.510	0.610	0.500	0.600	0.600	2,135,866
2022-09-20	0.520	0.530	0.510	0.520	0.520	111,756
2022-09-19	0.510	0.540	0.510	0.510	0.510	262,732
2022-09-16	0.500	0.570	0.480	0.570	0.570	112,756
2022-09-15	0.490	0.560	0.490	0.510	0.510	145,006
2022-09-14	0.450	0.480	0.440	0.480	0.480	72,575
2022-09-13	0.470	0.470	0.470	0.470	0.470	6,525
2022-09-12	0.450	0.480	0.450	0.480	0.480	25,821
2022-09-09	0.445	0.445	0.425	0.440	0.440	10,618
2022-09-08	0.430	0.435	0.420	0.425	0.425	29,309
2022-09-07	0.455	0.460	0.440	0.440	0.440	21,716
2022-09-06	0.450	0.450	0.410	0.450	0.450	91,867
2022-09-02	0.480	0.480	0.455	0.460	0.460	56,459
2022-09-01	0.495	0.495	0.495	0.495	0.495	0
2022-08-31	0.490	0.495	0.485	0.495	0.495	11,502
2022-08-30	0.480	0.490	0.480	0.480	0.480	17,947
2022-08-29	0.490	0.490	0.490	0.490	0.490	15,754
2022-08-26	0.490	0.490	0.490	0.490	0.490	26,005
2022-08-25	0.490	0.490	0.490	0.490	0.490	11,000
2022-08-24	0.480	0.480	0.480	0.480	0.480	2,159
2022-08-23	0.490	0.490	0.485	0.485	0.485	9,625
2022-08-22	0.470	0.490	0.470	0.480	0.480	47,938
2022-08-19	0.490	0.495	0.480	0.490	0.490	22,095
2022-08-18	0.510	0.510	0.490	0.500	0.500	49,015
2022-08-17	0.520	0.520	0.480	0.500	0.500	102,978
2022-08-16	0.550	0.550	0.510	0.510	0.510	76,210
2022-08-15	0.550	0.550	0.540	0.540	0.540	58,946
2022-08-12	0.580	0.580	0.560	0.560	0.560	47,093
2022-08-11	0.540	0.610	0.540	0.570	0.570	383,798
2022-08-10	0.530	0.560	0.520	0.540	0.540	91,493
2022-08-09	0.530	0.540	0.530	0.530	0.530	32,140
2022-08-08	0.510	0.530	0.510	0.530	0.530	53,438
2022-08-05	0.510	0.520	0.510	0.520	0.520	37,030
2022-08-04	0.520	0.530	0.510	0.510	0.510	90,196
2022-08-03	0.510	0.555	0.510	0.520	0.520	107,679
2022-08-02	0.490	0.530	0.485	0.520	0.520	625,071
2022-07-29	0.490	0.495	0.480	0.490	0.490	38,940
2022-07-28	0.485	0.490	0.485	0.485	0.485	20,905
2022-07-27	0.495	0.495	0.475	0.475	0.475	45,016
2022-07-26	0.480	0.480	0.480	0.480	0.480	0
2022-07-25	0.510	0.520	0.480	0.480	0.480	26,426
2022-07-22	0.510	0.520	0.485	0.485	0.485	51,613
2022-07-21	0.495	0.495	0.495	0.495	0.495	14,592
2022-07-20	0.490	0.495	0.485	0.495	0.495	12,417
2022-07-19	0.480	0.490	0.480	0.490	0.490	12,211
2022-07-18	0.480	0.500	0.480	0.500	0.500	25,996
2022-07-15	0.470	0.480	0.465	0.465	0.465	52,105
2022-07-14	0.480	0.490	0.465	0.470	0.470	26,650
2022-07-13	0.540	0.540	0.500	0.500	0.500	23,765
2022-07-12	0.550	0.560	0.530	0.540	0.540	66,845
2022-07-11	0.550	0.600	0.545	0.550	0.550	64,561
2022-07-08	0.440	0.570	0.440	0.540	0.540	196,208
2022-07-07	0.480	0.480	0.440	0.455	0.455	82,152
2022-07-06	0.490	0.490	0.460	0.460	0.460	18,745
2022-07-05	0.530	0.540	0.475	0.480	0.480	52,462
2022-07-04	0.560	0.560	0.510	0.510	0.510	46,665
2022-06-30	0.590	0.590	0.560	0.570	0.570	75,539
2022-06-29	0.610	0.610	0.600	0.600	0.600	31,853
2022-06-28	0.660	0.660	0.620	0.620	0.620	23,091
2022-06-27	0.670	0.670	0.650	0.650	0.650	19,858

← NewerPage 18 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.