Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Espial Group Inc (TSX: ESP )

4.850 -0.050 (-1.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.450 3.540 3.440 3.500 750,868 +0.04(+1.16%)
Mar 30, 2015 3.330 3.670 3.330 3.460 1,854,015 +0.70(+25.36%)
Mar 27, 2015 2.740 2.760 2.740 2.760 20,159 +0.02(+0.73%)
Mar 26, 2015 2.800 2.800 2.720 2.740 75,736 -0.08(-2.84%)
Mar 25, 2015 2.840 2.850 2.810 2.820 69,025 -0.02(-0.70%)
Mar 24, 2015 2.810 2.840 2.790 2.840 197,345 +0.06(+2.16%)
Mar 23, 2015 2.770 2.860 2.750 2.780 177,570 +0.04(+1.46%)
Mar 20, 2015 2.630 2.820 2.630 2.740 274,253 +0.11(+4.18%)
Mar 19, 2015 2.600 2.640 2.580 2.630 19,600 +0.06(+2.33%)
Mar 18, 2015 2.580 2.580 2.500 2.570 76,389 -0.02(-0.77%)
Mar 17, 2015 2.620 2.650 2.580 2.590 62,399 -0.06(-2.26%)
Mar 16, 2015 2.660 2.690 2.600 2.650 65,830 -0.02(-0.75%)
Mar 13, 2015 2.740 2.740 2.650 2.670 96,522 -0.03(-1.11%)
Mar 12, 2015 2.810 2.810 2.650 2.700 287,290 -0.05(-1.82%)
Mar 11, 2015 2.610 2.860 2.610 2.750 187,207 +0.20(+7.84%)
Mar 10, 2015 2.710 2.710 2.530 2.550 212,289 -0.18(-6.59%)
Mar 09, 2015 2.900 2.900 2.700 2.730 220,886 -0.18(-6.19%)
Mar 06, 2015 2.870 3.000 2.840 2.910 182,923 +0.02(+0.69%)
Mar 05, 2015 3.040 3.040 2.830 2.890 588,442 -0.20(-6.47%)
Mar 04, 2015 3.170 3.040 3.090 409,701 -0.10(-3.13%)
Mar 03, 2015 3.280 3.280 3.160 3.190 144,401 -0.09(-2.74%)
Mar 02, 2015 3.140 3.290 3.100 3.280 131,837 +0.18(+5.81%)
Feb 27, 2015 3.140 3.260 3.020 3.100 366,238 -0.05(-1.59%)
Feb 26, 2015 3.220 3.220 3.070 3.150 198,136 +0.00(+0.00%)
Feb 25, 2015 3.400 3.500 3.170 3.150 569,149 -0.17(-5.12%)
Feb 24, 2015 3.200 3.350 3.140 3.320 469,459 +0.18(+5.73%)
Feb 23, 2015 3.000 3.150 2.980 3.140 303,001 +0.22(+7.53%)
Feb 20, 2015 2.970 2.970 2.920 2.920 26,950 -0.05(-1.68%)
Feb 19, 2015 2.900 2.970 2.900 2.970 69,160 -0.01(-0.34%)
Feb 18, 2015 2.950 2.980 2.890 2.980 112,402 +0.06(+2.05%)
Feb 17, 2015 2.920 2.950 2.830 2.920 65,032 +0.03(+1.04%)
Feb 13, 2015 2.890 2.890 2.890 0 +0.07(+2.48%)
Feb 12, 2015 2.900 2.900 2.800 2.820 126,504 -0.04(-1.40%)
Feb 11, 2015 2.940 2.960 2.840 2.860 61,089 -0.06(-2.05%)
Feb 10, 2015 3.030 3.040 2.910 2.920 125,625 -0.08(-2.67%)
Feb 09, 2015 2.940 3.010 2.920 3.000 123,624 +0.08(+2.74%)
Feb 06, 2015 2.880 2.990 2.870 2.920 203,386 +0.07(+2.46%)
Feb 05, 2015 2.880 2.880 2.770 2.850 211,743 +0.03(+1.06%)
Feb 04, 2015 2.820 2.840 2.760 2.820 126,898 +0.09(+3.30%)
Feb 03, 2015 2.580 2.750 2.580 2.730 234,819 +0.13(+5.00%)
Feb 02, 2015 2.550 2.620 2.540 2.600 256,520 +0.08(+3.17%)
Jan 30, 2015 2.560 2.600 2.500 2.520 191,664 -0.08(-3.08%)
Jan 29, 2015 2.560 2.720 2.560 2.600 247,106 +0.00(+0.00%)
Jan 28, 2015 2.500 2.650 2.500 2.600 154,605 +0.10(+4.00%)
Jan 27, 2015 2.460 2.550 2.350 2.500 464,583 -0.01(-0.40%)
Jan 26, 2015 2.520 2.540 2.420 2.510 249,062 -0.06(-2.33%)
Jan 23, 2015 2.590 2.600 2.470 2.570 406,450 -0.02(-0.77%)
Jan 22, 2015 2.660 2.660 2.540 2.590 217,068 -0.01(-0.38%)
Jan 21, 2015 2.670 2.670 2.520 2.600 218,662 -0.06(-2.26%)
Jan 20, 2015 2.650 2.800 2.600 2.660 363,952 +0.14(+5.56%)
Jan 19, 2015 2.230 2.530 2.230 2.520 1,098,789 +0.23(+10.04%)
Jan 16, 2015 2.020 2.320 2.020 2.290 1,434,198 +0.29(+14.50%)
Jan 15, 2015 1.970 2.000 342,204 +0.00(+0.00%)
Jan 14, 2015 2.100 2.120 1.750 2.000 2,014,117 +0.47(+30.72%)
Jan 13, 2015 1.570 1.570 1.530 1.530 74,939 -0.06(-3.77%)
Jan 12, 2015 1.640 1.640 1.590 1.590 153,820 -0.04(-2.45%)
Jan 09, 2015 1.630 1.640 1.610 1.630 115,120 +0.00(+0.00%)
Jan 08, 2015 1.610 1.650 1.610 1.630 98,848 +0.00(+0.00%)
Jan 07, 2015 1.650 1.650 1.600 1.630 72,750 -0.03(-1.81%)
Jan 06, 2015 1.700 1.700 1.650 1.660 169,310 -0.04(-2.35%)
Jan 05, 2015 1.720 1.750 1.690 1.700 134,900 +0.01(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.