Esker Infrastructure Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.325	0.325	0.295	0.300	0.300	83,842
2024-03-05	0.310	0.310	0.300	0.300	0.300	32,200
2024-03-04	0.340	0.340	0.300	0.305	0.305	24,644
2024-03-01	0.310	0.320	0.290	0.320	0.320	96,773
2024-02-29	0.355	0.355	0.295	0.305	0.305	30,994
2024-02-28	0.305	0.305	0.280	0.280	0.280	43,310
2024-02-27	0.360	0.360	0.300	0.300	0.300	207,315
2024-02-26	0.380	0.380	0.340	0.345	0.345	35,880
2024-02-23	0.405	0.405	0.340	0.350	0.350	115,483
2024-02-22	0.430	0.445	0.400	0.400	0.400	88,784
2024-02-21	0.470	0.470	0.370	0.400	0.400	165,771
2024-02-20	0.495	0.500	0.460	0.470	0.470	64,045
2024-02-16	0.470	0.530	0.470	0.495	0.495	26,649
2024-02-15	0.480	0.510	0.430	0.460	0.460	100,022
2024-02-14	0.600	0.650	0.440	0.450	0.450	356,584
2024-02-13	0.430	0.600	0.430	0.560	0.560	333,544
2024-02-12	0.325	0.425	0.325	0.425	0.425	180,658
2024-02-09	0.270	0.300	0.270	0.300	0.300	34,998
2024-02-08	0.265	0.275	0.260	0.265	0.265	57,768
2024-02-07	0.185	0.285	0.185	0.255	0.255	381,061
2024-02-06	0.175	0.190	0.175	0.185	0.185	139,579
2024-02-05	0.150	0.165	0.135	0.165	0.165	90,024
2024-02-02	0.180	0.180	0.155	0.155	0.155	156,040
2024-02-01	0.210	0.210	0.190	0.190	0.190	114,494
2024-01-31	0.230	0.240	0.215	0.215	0.215	51,636
2024-01-30	0.220	0.280	0.220	0.230	0.230	44,787
2024-01-29	0.285	0.285	0.200	0.220	0.220	66,843
2024-01-26	0.020	0.020	0.015	0.020	0.300	78,164
2024-01-25	0.020	0.020	0.015	0.020	0.300	29,778
2024-01-24	0.020	0.020	0.015	0.020	0.300	170,094
2024-01-23	0.020	0.025	0.020	0.020	0.300	41,841
2024-01-22	0.025	0.025	0.020	0.025	0.375	34,764
2024-01-19	0.030	0.030	0.020	0.025	0.375	757,296
2024-01-18	0.030	0.030	0.025	0.025	0.375	25,794
2024-01-17	0.030	0.030	0.025	0.025	0.375	43,964
2024-01-16	0.030	0.030	0.025	0.025	0.375	286,412
2024-01-15	0.030	0.030	0.025	0.025	0.375	9,250
2024-01-12	0.025	0.030	0.025	0.025	0.375	41,445
2024-01-11	0.025	0.030	0.025	0.025	0.375	207,364
2024-01-10	0.030	0.030	0.025	0.025	0.375	18,628
2024-01-09	0.030	0.030	0.025	0.030	0.450	23,206
2024-01-08	0.030	0.030	0.025	0.025	0.375	28,177
2024-01-05	0.025	0.030	0.025	0.030	0.450	34,861
2024-01-04	0.030	0.030	0.025	0.025	0.375	8,477
2024-01-03	0.030	0.030	0.025	0.025	0.375	56,013
2024-01-02	0.025	0.030	0.025	0.028	0.413	66,337
2023-12-29	0.030	0.030	0.025	0.025	0.375	33,477
2023-12-28	0.030	0.030	0.025	0.025	0.375	12,574
2023-12-27	0.025	0.030	0.025	0.025	0.375	69,894
2023-12-22	0.025	0.030	0.025	0.025	0.375	68,413
2023-12-21	0.095	0.095	0.025	0.025	0.375	1,023,879
2023-12-20	0.030	0.035	0.030	0.030	0.450	24,533
2023-12-19	0.035	0.035	0.030	0.030	0.450	18,362
2023-12-18	0.030	0.030	0.030	0.030	0.450	21,331
2023-12-15	0.035	0.035	0.030	0.030	0.450	21,446
2023-12-14	0.035	0.035	0.030	0.030	0.450	28,124
2023-12-13	0.035	0.035	0.030	0.030	0.450	49,789
2023-12-12	0.030	0.035	0.025	0.035	0.525	45,909
2023-12-11	0.030	0.035	0.025	0.025	0.375	49,329
2023-12-08	0.030	0.035	0.030	0.030	0.450	18,004

← NewerPage 12 of 22 · 1,261 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.