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

Espial Group Inc (TSX: ESP )

5.240 +0.240 (+4.80%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
May 29, 2015 3.430 3.470 3.150 3.420 542,011 -0.05(-1.44%)
May 28, 2015 3.530 3.530 3.410 3.470 236,954 -0.11(-3.07%)
May 27, 2015 3.650 3.540 3.580 318,051 -0.02(-0.56%)
May 26, 2015 3.660 3.710 3.580 3.600 97,811 -0.06(-1.64%)
May 25, 2015 3.700 3.730 3.640 3.660 85,188 -0.03(-0.81%)
May 22, 2015 3.750 3.750 3.670 3.690 81,639 -0.04(-1.07%)
May 21, 2015 3.540 3.750 3.540 3.730 381,056 +0.18(+5.07%)
May 20, 2015 3.670 3.700 3.500 3.550 345,759 -0.16(-4.31%)
May 19, 2015 3.740 3.770 3.700 3.710 160,794 +0.00(+0.00%)
May 15, 2015 3.710 3.710 3.710 0 +0.10(+2.77%)
May 14, 2015 3.650 3.650 3.600 3.610 84,088 +0.01(+0.28%)
May 13, 2015 3.710 3.760 3.600 3.600 348,158 -0.11(-2.96%)
May 12, 2015 3.810 3.810 3.700 3.710 386,713 -0.09(-2.37%)
May 11, 2015 3.840 3.850 3.800 3.800 122,890 -0.01(-0.26%)
May 08, 2015 3.810 4.000 3.750 3.810 684,945 -0.03(-0.78%)
May 07, 2015 3.760 3.880 3.700 3.840 196,141 +0.12(+3.23%)
May 06, 2015 3.900 3.900 3.720 3.720 242,138 -0.17(-4.37%)
May 05, 2015 3.890 3.970 3.870 3.890 230,051 +0.02(+0.52%)
May 04, 2015 3.880 3.910 3.840 3.870 115,128 +0.02(+0.52%)
May 01, 2015 3.810 3.950 3.810 3.850 348,356 +0.04(+1.05%)
Apr 30, 2015 3.880 3.880 3.800 3.810 88,864 -0.05(-1.30%)
Apr 29, 2015 3.830 3.970 3.800 3.860 461,166 +0.12(+3.21%)
Apr 28, 2015 3.710 3.800 3.600 3.740 222,628 -0.02(-0.53%)
Apr 27, 2015 3.980 3.990 3.660 3.760 696,491 -0.24(-6.00%)
Apr 24, 2015 3.980 4.040 3.980 4.000 153,660 -0.01(-0.25%)
Apr 23, 2015 4.050 4.050 3.990 4.010 39,461 -0.04(-0.99%)
Apr 22, 2015 3.990 4.070 3.980 4.050 150,184 +0.06(+1.50%)
Apr 21, 2015 4.140 4.140 3.920 3.990 659,109 -0.15(-3.62%)
Apr 20, 2015 4.110 4.150 4.060 4.140 117,320 +0.05(+1.22%)
Apr 17, 2015 4.110 4.110 4.000 4.090 126,438 -0.03(-0.73%)
Apr 16, 2015 4.030 4.190 4.030 4.120 214,520 +0.09(+2.23%)
Apr 15, 2015 4.180 4.200 4.000 4.030 1,366,028 -0.16(-3.82%)
Apr 14, 2015 3.990 4.300 3.990 4.190 1,181,662 +0.21(+5.28%)
Apr 13, 2015 4.030 4.050 3.920 3.980 396,740 +0.00(+0.00%)
Apr 10, 2015 3.950 4.010 3.870 3.980 418,927 +0.06(+1.66%)
Apr 09, 2015 3.880 4.060 3.850 3.915 425,906 +0.10(+2.49%)
Apr 08, 2015 3.600 3.860 3.600 3.820 351,330 +0.22(+6.11%)
Apr 07, 2015 3.750 3.770 3.590 3.600 360,893 -0.10(-2.70%)
Apr 06, 2015 3.730 3.770 3.630 3.700 388,562 +0.13(+3.64%)
Apr 02, 2015 3.570 3.570 3.570 0 +0.05(+1.42%)
Apr 01, 2015 3.540 3.540 3.480 3.520 365,240 +0.02(+0.57%)
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%)
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.