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

Essential Energy Services Ltd (TSX: ESN )

N/A UNCHANGED
Last Price Updated: 3:24 PM EST, Nov 15, 2023 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 (%)
May 31, 2018 0.6000 0.6100 0.5900 0.5900 29,150 -0.02(-3.28%)
May 30, 2018 0.5800 0.6100 0.5800 0.6100 54,720 +0.03(+5.17%)
May 29, 2018 0.5600 0.6000 0.5600 0.5800 131,711 -0.01(-1.69%)
May 28, 2018 0.5700 0.5900 0.5700 0.5900 22,736 +0.02(+3.51%)
May 25, 2018 0.5800 0.6000 0.5600 0.5700 90,000 -0.03(-5.00%)
May 24, 2018 0.5900 0.6000 0.5800 0.6000 37,200 +0.00(+0.00%)
May 23, 2018 0.5900 0.6000 0.5600 0.6000 192,347 +0.01(+1.69%)
May 22, 2018 0.6100 0.6100 0.5900 0.5900 47,900 -0.02(-3.28%)
May 18, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 17, 2018 0.6100 0.6200 0.6000 0.6100 141,000 +0.01(+1.67%)
May 16, 2018 0.6100 0.6200 0.6000 0.6000 60,401 +0.00(+0.00%)
May 15, 2018 0.6100 0.6200 0.6000 0.6000 128,565 +0.00(+0.00%)
May 14, 2018 0.6100 0.6100 0.5900 0.6000 73,450 +0.00(+0.00%)
May 11, 2018 0.6200 0.6300 0.6000 0.6000 26,010 -0.02(-3.23%)
May 10, 2018 0.6100 0.6400 0.6100 0.6200 127,324 +0.01(+1.64%)
May 09, 2018 0.6000 0.6300 0.6000 0.6100 73,751 +0.02(+3.39%)
May 08, 2018 0.6200 0.6200 0.5900 0.5900 42,500 -0.02(-3.28%)
May 07, 2018 0.5900 0.6300 0.5800 0.6100 108,450 +0.02(+3.39%)
May 04, 2018 0.5800 0.5900 0.5700 0.5900 36,436 +0.01(+1.72%)
May 03, 2018 0.5900 0.6200 0.5800 0.5800 37,194 -0.03(-4.92%)
May 02, 2018 0.6100 0.6200 0.6100 0.6100 12,142 +0.01(+1.67%)
May 01, 2018 0.6200 0.6200 0.6000 0.6000 55,800 -0.02(-3.23%)
Apr 30, 2018 0.6100 0.6500 0.6100 0.6200 82,852 +0.01(+1.64%)
Apr 27, 2018 0.6200 0.6300 0.6100 0.6100 25,909 -0.01(-1.61%)
Apr 26, 2018 0.6200 0.6400 0.6200 0.6200 27,319 +0.02(+3.33%)
Apr 25, 2018 0.6400 0.6400 0.6000 0.6000 57,330 -0.03(-4.76%)
Apr 24, 2018 0.5800 0.6800 0.5600 0.6300 373,194 +0.08(+14.55%)
Apr 23, 2018 0.5700 0.5700 0.5500 0.5500 15,536 -0.02(-3.51%)
Apr 20, 2018 0.5600 0.5700 0.5600 0.5700 22,216 +0.00(+0.00%)
Apr 19, 2018 0.6100 0.6100 0.5600 0.5700 98,350 +0.00(+0.00%)
Apr 18, 2018 0.5800 0.6000 0.5500 0.5700 218,530 +0.01(+1.79%)
Apr 17, 2018 0.5400 0.5800 0.5300 0.5600 54,619 +0.03(+5.66%)
Apr 16, 2018 0.5300 0.5500 0.5300 0.5300 46,238 -0.01(-1.85%)
Apr 13, 2018 0.5400 0.5500 0.5400 0.5400 49,774 -0.01(-1.82%)
Apr 12, 2018 0.5300 0.5500 0.5300 0.5500 19,050 +0.01(+1.85%)
Apr 11, 2018 0.5400 0.5500 0.5300 0.5400 32,832 +0.00(+0.00%)
Apr 10, 2018 0.5100 0.5700 0.5000 0.5400 235,900 +0.04(+8.00%)
Apr 09, 2018 0.5100 0.5100 0.5000 0.5000 114,138 -0.01(-1.96%)
Apr 06, 2018 0.5100 0.5200 0.5000 0.5100 550,144 +0.01(+2.00%)
Apr 05, 2018 0.5100 0.5200 0.5000 0.5000 122,454 +0.00(+0.00%)
Apr 04, 2018 0.5400 0.5400 0.5000 0.5000 136,680 -0.02(-3.85%)
Apr 03, 2018 0.5200 0.5500 0.5200 0.5200 56,415 +0.02(+4.00%)
Apr 02, 2018 0.5200 0.5200 0.5000 0.5000 41,692 -0.02(-3.85%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Mar 28, 2018 0.5500 0.5500 0.5100 0.5500 87,364 +0.01(+1.85%)
Mar 27, 2018 0.5500 0.5500 0.5400 0.5400 431,700 -0.02(-3.57%)
Mar 26, 2018 0.5500 0.5700 0.5500 0.5600 64,287 +0.02(+3.70%)
Mar 23, 2018 0.5500 0.5600 0.5400 0.5400 73,400 -0.01(-1.82%)
Mar 22, 2018 0.5700 0.5700 0.5500 0.5500 35,904 -0.02(-3.51%)
Mar 21, 2018 0.5400 0.5700 0.5400 0.5700 91,280 +0.01(+1.79%)
Mar 20, 2018 0.5500 0.5800 0.5500 0.5600 55,767 -0.01(-1.75%)
Mar 19, 2018 0.5700 0.5800 0.5600 0.5700 21,949 +0.01(+1.79%)
Mar 16, 2018 0.5800 0.5800 0.5600 0.5600 57,333 -0.02(-3.45%)
Mar 15, 2018 0.5700 0.6200 0.5500 0.5800 91,500 +0.00(+0.00%)
Mar 14, 2018 0.5900 0.6000 0.5800 0.5800 36,100 -0.01(-1.69%)
Mar 13, 2018 0.5900 0.6200 0.5900 0.5900 123,502 -0.01(-1.67%)
Mar 12, 2018 0.6300 0.6300 0.5900 0.6000 53,400 -0.02(-3.23%)
Mar 09, 2018 0.6200 0.6500 0.6200 0.6200 37,020 -0.02(-3.13%)
Mar 08, 2018 0.6300 0.7100 0.5800 0.6400 115,400 -0.01(-1.54%)
Mar 07, 2018 0.6600 0.6900 0.6500 0.6500 55,950 +0.00(+0.00%)
Mar 06, 2018 0.6500 0.6500 0.6400 0.6500 95,400 -0.01(-1.52%)
Mar 05, 2018 0.6400 0.6600 0.6400 0.6600 26,820 +0.03(+4.76%)
Mar 02, 2018 0.6300 0.6500 0.6300 0.6300 9,100 +0.00(+0.00%)
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.