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

Essential Energy Services Ltd (TSX: ESN )

0.4000 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 (%)
Jul 29, 2022 0.4100 0 +0.00(+1.23%)
Jul 28, 2022 0.4000 0.4050 0.3950 0.4050 46,004 +0.01(+1.25%)
Jul 27, 2022 0.4000 0.4000 0.3950 0.4000 28,501 +0.01(+2.56%)
Jul 26, 2022 0.4000 0.4000 0.3900 0.3900 36,200 -0.02(-3.70%)
Jul 25, 2022 0.4000 0.4150 0.3950 0.4050 38,410 +0.00(+0.00%)
Jul 22, 2022 0.3950 0.4100 0.3800 0.4050 46,550 +0.03(+6.58%)
Jul 21, 2022 0.3850 0.3850 0.3750 0.3800 26,000 -0.01(-1.30%)
Jul 20, 2022 0.3850 0.3900 0.3850 0.3850 20,672 +0.00(+0.00%)
Jul 19, 2022 0.3800 0.3900 0.3800 0.3850 41,000 +0.01(+2.67%)
Jul 18, 2022 0.3500 0.3750 0.3500 0.3750 63,000 +0.02(+5.63%)
Jul 15, 2022 0.3500 0.3550 0.3500 0.3550 27,785 +0.01(+2.90%)
Jul 14, 2022 0.3500 0.3550 0.3450 0.3450 36,548 -0.01(-1.43%)
Jul 13, 2022 0.3550 0.3550 0.3350 0.3500 77,500 -0.01(-1.41%)
Jul 12, 2022 0.3550 0.3650 0.3450 0.3550 44,051 -0.01(-2.74%)
Jul 11, 2022 0.3600 0.3700 0.3600 0.3650 43,040 -0.01(-2.67%)
Jul 08, 2022 0.3900 0.3900 0.3750 0.3750 42,000 -0.02(-3.85%)
Jul 07, 2022 0.3850 0.4000 0.3750 0.3900 51,500 +0.01(+2.63%)
Jul 06, 2022 0.4000 0.4000 0.3650 0.3800 145,218 -0.03(-6.17%)
Jul 05, 2022 0.4000 0.4050 0.4000 0.4050 151,011 +0.01(+1.25%)
Jul 04, 2022 0.4000 0.4100 0.4000 0.4000 92,305 +0.00(+0.00%)
Jun 30, 2022 0.4000 0 +0.00(+0.00%)
Jun 29, 2022 0.4200 0.4200 0.4000 0.4000 217,074 -0.01(-3.61%)
Jun 28, 2022 0.4050 0.4250 0.4050 0.4150 20,000 +0.01(+1.22%)
Jun 27, 2022 0.3950 0.4100 0.3950 0.4100 45,004 +0.01(+2.50%)
Jun 24, 2022 0.3850 0.4000 0.3850 0.4000 88,335 +0.02(+5.26%)
Jun 23, 2022 0.4000 0.4000 0.3700 0.3800 136,900 -0.03(-7.32%)
Jun 22, 2022 0.4100 0.4150 0.4000 0.4100 83,281 +0.00(+1.23%)
Jun 21, 2022 0.4150 0.4250 0.4050 0.4050 34,500 -0.00(-1.22%)
Jun 20, 2022 0.3950 0.4100 0.3900 0.4100 12,950 +0.00(+0.00%)
Jun 17, 2022 0.4100 0.4100 0.3850 0.4100 102,878 +0.00(+0.00%)
Jun 16, 2022 0.4200 0.4200 0.3950 0.4100 156,784 -0.02(-3.53%)
Jun 15, 2022 0.4300 0.4400 0.4150 0.4250 46,007 +0.01(+1.19%)
Jun 14, 2022 0.4500 0.4500 0.4100 0.4200 126,625 -0.02(-4.55%)
Jun 13, 2022 0.4400 0.4400 0.4050 0.4400 88,768 -0.01(-1.12%)
Jun 10, 2022 0.4500 0.4500 0.4250 0.4450 200,919 -0.01(-2.20%)
Jun 09, 2022 0.4600 0.4600 0.4550 0.4550 86,800 +0.00(+0.00%)
Jun 08, 2022 0.4600 0.4650 0.4550 0.4550 191,925 -0.01(-2.15%)
Jun 07, 2022 0.4750 0.4750 0.4550 0.4650 237,225 +0.00(+0.00%)
Jun 06, 2022 0.4650 0.4800 0.4600 0.4650 178,413 +0.01(+1.09%)
Jun 03, 2022 0.4700 0.4900 0.4550 0.4600 75,550 -0.01(-3.16%)
Jun 02, 2022 0.4550 0.4850 0.4550 0.4750 239,270 +0.02(+4.40%)
Jun 01, 2022 0.4600 0.4600 0.4500 0.4550 91,112 -0.01(-1.09%)
May 31, 2022 0.4700 0.4700 0.4600 0.4600 32,591 -0.01(-2.13%)
May 30, 2022 0.4550 0.4700 0.4550 0.4700 38,617 +0.01(+3.30%)
May 27, 2022 0.4700 0.4700 0.4450 0.4550 90,131 -0.01(-1.09%)
May 26, 2022 0.4500 0.4600 0.4450 0.4600 208,999 +0.02(+3.37%)
May 25, 2022 0.4400 0.4500 0.4400 0.4450 141,501 +0.01(+2.30%)
May 24, 2022 0.4450 0.4450 0.4250 0.4350 188,630 -0.01(-1.14%)
May 20, 2022 0.4400 0 +0.00(+0.00%)
May 19, 2022 0.4250 0.4400 0.4250 0.4400 70,000 +0.01(+2.33%)
May 18, 2022 0.4400 0.4400 0.4300 0.4300 27,358 -0.01(-2.27%)
May 17, 2022 0.4500 0.4500 0.4250 0.4400 178,209 +0.00(+0.00%)
May 16, 2022 0.4150 0.4450 0.4150 0.4400 132,462 +0.02(+4.76%)
May 13, 2022 0.4500 0.4550 0.4050 0.4200 110,899 +0.01(+1.20%)
May 12, 2022 0.4650 0.4650 0.4150 0.4150 183,306 -0.03(-6.74%)
May 11, 2022 0.4400 0.4650 0.4400 0.4450 161,472 +0.02(+3.49%)
May 10, 2022 0.4450 0.4500 0.4100 0.4300 294,072 -0.01(-2.27%)
May 09, 2022 0.4900 0.4900 0.4300 0.4400 401,744 -0.05(-10.20%)
May 06, 2022 0.4950 0.5000 0.4850 0.4900 292,936 +0.00(+0.00%)
May 05, 2022 0.5200 0.5200 0.4850 0.4900 158,809 -0.02(-3.92%)
May 04, 2022 0.4900 0.5100 0.4850 0.5100 420,276 +0.03(+6.25%)
May 03, 2022 0.4700 0.4900 0.4700 0.4800 114,246 +0.01(+2.13%)
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.