Esker Infrastructure Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.295	0.295	0.280	0.280	0.280	19,879
2024-05-30	0.285	0.290	0.280	0.280	0.280	7,001
2024-05-29	0.285	0.290	0.280	0.280	0.280	50,091
2024-05-28	0.290	0.290	0.290	0.290	0.290	8,698
2024-05-27	0.290	0.300	0.290	0.300	0.300	125,999
2024-05-24	0.295	0.295	0.290	0.290	0.290	5,043
2024-05-23	0.280	0.295	0.280	0.295	0.295	23,248
2024-05-22	0.285	0.290	0.280	0.280	0.280	63,933
2024-05-21	0.280	0.300	0.280	0.290	0.290	56,341
2024-05-17	0.285	0.295	0.285	0.295	0.295	22,191
2024-05-16	0.290	0.295	0.285	0.285	0.285	31,093
2024-05-15	0.300	0.300	0.290	0.290	0.290	135,281
2024-05-14	0.300	0.300	0.285	0.290	0.290	20,706
2024-05-13	0.300	0.300	0.300	0.300	0.300	51,280
2024-05-10	0.280	0.285	0.280	0.285	0.285	11,089
2024-05-09	0.290	0.290	0.280	0.280	0.280	9,429
2024-05-08	0.295	0.295	0.280	0.280	0.280	68,927
2024-05-07	0.300	0.300	0.280	0.280	0.280	31,293
2024-05-06	0.290	0.300	0.290	0.295	0.295	15,763
2024-05-03	0.300	0.300	0.290	0.295	0.295	29,200
2024-05-02	0.295	0.295	0.290	0.290	0.290	51,273
2024-05-01	0.305	0.310	0.295	0.295	0.295	43,327
2024-04-30	0.320	0.330	0.310	0.310	0.310	170,752
2024-04-29	0.340	0.340	0.320	0.330	0.330	15,405
2024-04-26	0.320	0.335	0.315	0.330	0.330	63,856
2024-04-25	0.330	0.330	0.315	0.320	0.320	4,122
2024-04-24	0.335	0.335	0.320	0.320	0.320	71,626
2024-04-23	0.315	0.335	0.315	0.335	0.335	36,414
2024-04-22	0.310	0.320	0.310	0.320	0.320	60,632
2024-04-19	0.310	0.320	0.310	0.310	0.310	33,012
2024-04-18	0.290	0.320	0.290	0.310	0.310	291,747
2024-04-17	0.285	0.290	0.280	0.285	0.285	118,965
2024-04-16	0.290	0.290	0.280	0.285	0.285	54,756
2024-04-15	0.310	0.310	0.290	0.300	0.300	48,205
2024-04-12	0.310	0.345	0.310	0.310	0.310	180,379
2024-04-11	0.315	0.315	0.310	0.310	0.310	3,742
2024-04-10	0.318	0.350	0.310	0.310	0.310	198,191
2024-04-09	0.300	0.440	0.300	0.320	0.320	322,205
2024-04-08	0.280	0.335	0.280	0.280	0.280	161,199
2024-04-05	0.285	0.290	0.280	0.285	0.285	8,559
2024-04-04	0.285	0.290	0.275	0.285	0.285	274,567
2024-04-03	0.285	0.305	0.285	0.300	0.300	146,051
2024-04-02	0.275	0.300	0.250	0.285	0.285	153,908
2024-04-01	0.280	0.280	0.260	0.260	0.260	38,548
2024-03-28	0.280	0.285	0.270	0.270	0.270	61,244
2024-03-27	0.280	0.280	0.275	0.280	0.280	120,740
2024-03-26	0.285	0.295	0.280	0.280	0.280	77,887
2024-03-25	0.295	0.295	0.280	0.285	0.285	32,313
2024-03-22	0.280	0.300	0.280	0.300	0.300	44,095
2024-03-21	0.300	0.300	0.290	0.290	0.290	9,752
2024-03-20	0.300	0.310	0.290	0.290	0.290	26,492
2024-03-19	0.300	0.300	0.290	0.290	0.290	22,241
2024-03-18	0.305	0.305	0.290	0.300	0.300	46,626
2024-03-15	0.315	0.315	0.295	0.305	0.305	149,444
2024-03-14	0.330	0.330	0.330	0.330	0.330	3,067
2024-03-13	0.305	0.335	0.305	0.335	0.335	39,594
2024-03-12	0.305	0.310	0.300	0.305	0.305	50,341
2024-03-11	0.330	0.330	0.305	0.305	0.305	14,435
2024-03-08	0.315	0.330	0.300	0.310	0.310	15,477
2024-03-07	0.310	0.330	0.300	0.315	0.315	28,186

← NewerPage 11 of 21 · 1,255 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.