ESE Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.330 | 1.450 | 1.330 | 1.380 | 1.380 | 134,306 |
| 2021-12-31 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 49,837 |
| 2021-12-30 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 34,860 |
| 2021-12-29 | 1.330 | 1.330 | 1.250 | 1.290 | 1.290 | 42,679 |
| 2021-12-24 | 1.300 | 1.330 | 1.260 | 1.330 | 1.330 | 21,363 |
| 2021-12-23 | 1.310 | 1.330 | 1.290 | 1.330 | 1.330 | 20,128 |
| 2021-12-22 | 1.320 | 1.340 | 1.250 | 1.300 | 1.300 | 37,286 |
| 2021-12-21 | 1.350 | 1.350 | 1.280 | 1.330 | 1.330 | 55,645 |
| 2021-12-20 | 1.170 | 1.270 | 1.170 | 1.270 | 1.270 | 135,829 |
| 2021-12-17 | 1.220 | 1.310 | 1.170 | 1.180 | 1.180 | 168,422 |
| 2021-12-16 | 1.250 | 1.440 | 1.220 | 1.270 | 1.270 | 216,020 |
| 2021-12-15 | 1.320 | 1.360 | 1.150 | 1.200 | 1.200 | 284,088 |
| 2021-12-14 | 1.410 | 1.410 | 1.280 | 1.320 | 1.320 | 221,869 |
| 2021-12-13 | 1.540 | 1.540 | 1.390 | 1.440 | 1.440 | 121,168 |
| 2021-12-10 | 1.600 | 1.600 | 1.490 | 1.520 | 1.520 | 107,501 |
| 2021-12-09 | 1.600 | 1.610 | 1.560 | 1.590 | 1.590 | 63,948 |
| 2021-12-08 | 1.650 | 1.650 | 1.560 | 1.590 | 1.590 | 154,004 |
| 2021-12-07 | 1.630 | 1.680 | 1.590 | 1.620 | 1.620 | 185,709 |
| 2021-12-06 | 1.590 | 1.640 | 1.550 | 1.590 | 1.590 | 199,951 |
| 2021-12-03 | 1.620 | 1.630 | 1.510 | 1.540 | 1.540 | 280,823 |
| 2021-12-02 | 1.600 | 1.640 | 1.510 | 1.610 | 1.610 | 329,866 |
| 2021-12-01 | 1.650 | 1.680 | 1.540 | 1.630 | 1.630 | 392,183 |
| 2021-11-30 | 1.520 | 1.590 | 1.390 | 1.570 | 1.570 | 260,872 |
| 2021-11-29 | 1.500 | 1.590 | 1.470 | 1.520 | 1.520 | 154,950 |
| 2021-11-26 | 1.600 | 1.600 | 1.450 | 1.530 | 1.530 | 277,796 |
| 2021-11-25 | 1.590 | 1.650 | 1.540 | 1.620 | 1.620 | 145,123 |
| 2021-11-24 | 1.490 | 1.600 | 1.430 | 1.580 | 1.580 | 267,381 |
| 2021-11-23 | 1.440 | 1.490 | 1.420 | 1.480 | 1.480 | 104,144 |
| 2021-11-22 | 1.450 | 1.530 | 1.430 | 1.440 | 1.440 | 246,038 |
| 2021-11-19 | 1.420 | 1.430 | 1.340 | 1.400 | 1.400 | 114,401 |
| 2021-11-18 | 1.460 | 1.550 | 1.370 | 1.400 | 1.400 | 212,235 |
| 2021-11-17 | 1.400 | 1.520 | 1.390 | 1.440 | 1.440 | 284,541 |
| 2021-11-16 | 1.340 | 1.440 | 1.290 | 1.390 | 1.390 | 161,534 |
| 2021-11-15 | 1.350 | 1.380 | 1.290 | 1.320 | 1.320 | 140,785 |
| 2021-11-12 | 1.430 | 1.430 | 1.300 | 1.320 | 1.320 | 211,204 |
| 2021-11-11 | 1.390 | 1.530 | 1.370 | 1.410 | 1.410 | 280,303 |
| 2021-11-10 | 1.470 | 1.500 | 1.370 | 1.410 | 1.410 | 197,487 |
| 2021-11-09 | 1.560 | 1.570 | 1.440 | 1.480 | 1.480 | 227,973 |
| 2021-11-08 | 1.600 | 1.610 | 1.540 | 1.560 | 1.560 | 104,664 |
| 2021-11-05 | 1.570 | 1.640 | 1.510 | 1.590 | 1.590 | 154,640 |
| 2021-11-04 | 1.600 | 1.620 | 1.500 | 1.540 | 1.540 | 155,781 |
| 2021-11-03 | 1.660 | 1.700 | 1.520 | 1.560 | 1.560 | 344,562 |
| 2021-11-02 | 1.540 | 1.770 | 1.510 | 1.670 | 1.670 | 634,579 |
| 2021-11-01 | 1.520 | 1.570 | 1.460 | 1.520 | 1.520 | 348,956 |
| 2021-10-29 | 1.300 | 1.500 | 1.300 | 1.490 | 1.490 | 522,632 |
| 2021-10-28 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 202,435 |
| 2021-10-27 | 1.200 | 1.270 | 1.170 | 1.240 | 1.240 | 237,265 |
| 2021-10-26 | 1.190 | 1.190 | 1.130 | 1.160 | 1.160 | 90,601 |
| 2021-10-25 | 1.140 | 1.200 | 1.140 | 1.160 | 1.160 | 178,372 |
| 2021-10-22 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 127,946 |
| 2021-10-21 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 101,701 |
| 2021-10-20 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 61,816 |
| 2021-10-19 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 110,284 |
| 2021-10-18 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 56,814 |
| 2021-10-15 | 1.160 | 1.170 | 1.110 | 1.160 | 1.160 | 152,478 |
| 2021-10-14 | 1.160 | 1.200 | 1.150 | 1.150 | 1.150 | 111,405 |
← NewerPage 21 of 21 · 1,256 trading days
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.