ESE Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.660	0.660	0.650	0.660	0.660	6,730
2022-06-23	0.650	0.660	0.640	0.660	0.660	63,121
2022-06-22	0.700	0.700	0.660	0.670	0.670	24,907
2022-06-21	0.740	0.750	0.710	0.710	0.710	49,214
2022-06-20	0.760	0.760	0.730	0.730	0.730	19,065
2022-06-17	0.760	0.770	0.760	0.770	0.770	15,926
2022-06-16	0.850	0.900	0.740	0.750	0.750	174,093
2022-06-15	0.660	0.830	0.660	0.830	0.830	101,876
2022-06-14	0.680	0.680	0.640	0.650	0.650	18,766
2022-06-13	0.690	0.690	0.660	0.670	0.670	15,780
2022-06-10	0.700	0.700	0.700	0.700	0.700	1,231
2022-06-09	0.700	0.720	0.700	0.700	0.700	18,442
2022-06-08	0.740	0.740	0.700	0.700	0.700	49,750
2022-06-07	0.680	0.740	0.680	0.730	0.730	40,465
2022-06-06	0.670	0.690	0.670	0.680	0.680	43,941
2022-06-03	0.670	0.670	0.660	0.660	0.660	2,938
2022-06-02	0.680	0.680	0.670	0.670	0.670	7,079
2022-06-01	0.710	0.720	0.690	0.690	0.690	17,510
2022-05-31	0.700	0.730	0.700	0.730	0.730	8,205
2022-05-30	0.680	0.710	0.670	0.690	0.690	51,725
2022-05-27	0.680	0.680	0.670	0.670	0.670	47,506
2022-05-26	0.680	0.680	0.660	0.670	0.670	38,191
2022-05-25	0.690	0.690	0.670	0.670	0.670	26,275
2022-05-24	0.750	0.750	0.700	0.710	0.710	10,026
2022-05-20	0.740	0.740	0.710	0.730	0.730	19,438
2022-05-19	0.790	0.790	0.740	0.740	0.740	26,166
2022-05-18	0.850	0.850	0.780	0.780	0.780	48,032
2022-05-17	0.820	0.860	0.820	0.840	0.840	60,031
2022-05-16	0.760	0.830	0.760	0.830	0.830	31,785
2022-05-13	0.650	0.770	0.640	0.740	0.740	116,961
2022-05-12	0.700	0.700	0.630	0.650	0.650	94,467
2022-05-11	0.700	0.700	0.680	0.700	0.700	19,922
2022-05-10	0.760	0.770	0.710	0.710	0.710	47,103
2022-05-09	0.830	0.830	0.770	0.770	0.770	95,275
2022-05-06	0.840	0.850	0.840	0.850	0.850	10,259
2022-05-05	0.880	0.880	0.850	0.850	0.850	36,158
2022-05-04	0.900	0.900	0.880	0.880	0.880	16,373
2022-05-03	0.910	0.910	0.900	0.900	0.900	25,527
2022-05-02	0.900	0.900	0.890	0.900	0.900	37,418
2022-04-29	0.950	0.950	0.900	0.900	0.900	25,111
2022-04-28	0.950	0.960	0.920	0.940	0.940	25,448
2022-04-27	0.970	0.970	0.940	0.940	0.940	20,887
2022-04-26	0.990	0.990	0.940	0.960	0.960	23,742
2022-04-25	0.990	1.000	0.960	0.990	0.990	39,259
2022-04-22	0.950	0.970	0.940	0.970	0.970	52,330
2022-04-21	0.920	0.950	0.910	0.940	0.940	81,049
2022-04-20	0.880	0.930	0.880	0.920	0.920	63,759
2022-04-19	0.840	0.870	0.840	0.860	0.860	28,712
2022-04-18	0.820	0.840	0.820	0.840	0.840	36,983
2022-04-14	0.860	0.870	0.820	0.840	0.840	35,138
2022-04-13	0.910	0.910	0.830	0.850	0.850	108,893
2022-04-12	0.940	0.940	0.890	0.890	0.890	54,986
2022-04-11	0.940	0.940	0.920	0.920	0.920	16,157
2022-04-08	0.950	0.950	0.900	0.910	0.910	39,645
2022-04-07	0.940	0.960	0.940	0.940	0.940	10,724
2022-04-06	0.980	0.980	0.940	0.950	0.950	32,888
2022-04-05	0.970	0.980	0.970	0.970	0.970	21,694
2022-04-04	1.020	1.020	0.960	0.980	0.980	68,129
2022-04-01	0.950	0.960	0.920	0.950	0.950	26,003
2022-03-31	0.970	0.970	0.950	0.950	0.950	24,717

← NewerPage 19 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.