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 (%)
Aug 29, 2014 2.720 2.720 2.720 0 +0.03(+1.12%)
Aug 28, 2014 2.640 2.710 2.640 2.690 50,176 -0.02(-0.74%)
Aug 27, 2014 2.680 2.710 2.510 2.710 168,626 -0.01(-0.37%)
Aug 26, 2014 2.660 2.730 2.660 2.720 123,312 -0.02(-0.73%)
Aug 25, 2014 2.690 2.740 2.680 2.740 94,130 +0.05(+1.86%)
Aug 22, 2014 2.670 2.690 2.660 2.690 73,532 +0.02(+0.75%)
Aug 21, 2014 2.660 2.670 2.630 2.670 51,840 +0.01(+0.38%)
Aug 20, 2014 2.660 2.670 2.650 2.660 79,273 +0.01(+0.38%)
Aug 19, 2014 2.640 2.650 2.620 2.650 109,312 +0.01(+0.38%)
Aug 18, 2014 2.620 2.645 2.620 2.640 63,816 +0.00(+0.00%)
Aug 15, 2014 2.570 2.640 2.570 2.640 66,487 +0.06(+2.33%)
Aug 14, 2014 2.630 2.660 2.570 2.580 174,653 -0.03(-1.15%)
Aug 13, 2014 2.600 2.660 2.595 2.610 236,861 +0.04(+1.56%)
Aug 12, 2014 2.510 2.600 2.510 2.570 153,965 +0.03(+1.18%)
Aug 11, 2014 2.600 2.600 2.520 2.540 153,908 -0.02(-0.97%)
Aug 08, 2014 2.510 2.600 2.500 2.565 146,139 +0.10(+4.27%)
Aug 07, 2014 2.530 2.560 2.460 2.460 425,015 +0.09(+3.80%)
Aug 06, 2014 2.340 2.380 2.320 2.370 108,428 +0.02(+0.85%)
Aug 05, 2014 2.300 2.380 2.300 2.350 97,622 +0.02(+0.86%)
Aug 01, 2014 2.330 2.330 2.330 0 +0.04(+1.75%)
Jul 31, 2014 2.370 2.390 2.290 2.290 285,345 -0.11(-4.58%)
Jul 30, 2014 2.500 2.500 2.390 2.400 182,098 -0.06(-2.44%)
Jul 29, 2014 2.420 2.500 2.420 2.460 97,005 +0.04(+1.65%)
Jul 28, 2014 2.500 2.500 2.420 2.420 168,047 -0.05(-2.02%)
Jul 25, 2014 2.510 2.510 2.470 2.470 70,873 -0.04(-1.59%)
Jul 24, 2014 2.490 2.510 2.470 2.510 89,180 +0.01(+0.40%)
Jul 23, 2014 2.480 2.540 2.470 2.500 167,652 +0.00(+0.00%)
Jul 22, 2014 2.530 2.530 2.490 2.500 216,648 -0.03(-1.19%)
Jul 21, 2014 2.500 2.530 2.490 2.530 146,221 +0.03(+1.20%)
Jul 18, 2014 2.470 2.520 2.450 2.500 121,939 +0.03(+1.21%)
Jul 17, 2014 2.520 2.520 2.450 2.470 154,927 -0.05(-1.98%)
Jul 16, 2014 2.500 2.550 2.500 2.520 177,326 +0.03(+1.20%)
Jul 15, 2014 2.580 2.600 2.410 2.490 365,086 -0.10(-3.86%)
Jul 14, 2014 2.610 2.640 2.580 2.590 185,646 -0.04(-1.52%)
Jul 11, 2014 2.720 2.720 2.590 2.630 197,818 -0.02(-0.75%)
Jul 10, 2014 2.660 2.670 2.620 2.650 181,415 -0.01(-0.38%)
Jul 09, 2014 2.690 2.700 2.660 2.660 74,674 -0.02(-0.75%)
Jul 08, 2014 2.730 2.730 2.650 2.680 346,170 -0.04(-1.47%)
Jul 07, 2014 2.720 2.730 2.680 2.720 213,587 -0.03(-1.09%)
Jul 04, 2014 2.750 2.750 2.730 2.750 26,575 +0.02(+0.73%)
Jul 03, 2014 2.730 2.770 2.720 2.730 132,354 +0.00(+0.00%)
Jul 02, 2014 2.750 2.750 2.710 2.730 183,721 -0.03(-1.09%)
Jun 30, 2014 2.760 2.760 2.760 0 -0.01(-0.36%)
Jun 27, 2014 2.750 2.780 2.740 2.770 134,565 +0.02(+0.73%)
Jun 26, 2014 2.760 2.800 2.700 2.750 292,976 +0.00(+0.00%)
Jun 25, 2014 2.760 2.780 2.730 2.750 263,021 +0.02(+0.73%)
Jun 24, 2014 2.750 2.790 2.720 2.730 549,666 +0.02(+0.74%)
Jun 23, 2014 2.650 2.730 2.620 2.710 305,433 +0.05(+1.88%)
Jun 20, 2014 2.650 2.710 2.650 2.660 155,826 -0.03(-1.12%)
Jun 19, 2014 2.660 2.730 2.660 2.690 115,707 +0.02(+0.75%)
Jun 18, 2014 2.710 2.720 2.670 2.670 86,931 +0.00(+0.00%)
Jun 17, 2014 2.640 2.730 2.640 2.670 199,367 +0.01(+0.38%)
Jun 16, 2014 2.650 2.680 2.630 2.660 112,251 +0.06(+2.31%)
Jun 13, 2014 2.550 2.680 2.550 2.600 385,661 +0.05(+1.96%)
Jun 12, 2014 2.540 2.580 2.540 2.550 169,022 +0.00(+0.00%)
Jun 11, 2014 2.510 2.550 2.510 2.550 84,514 +0.02(+0.79%)
Jun 10, 2014 2.540 2.540 2.510 2.530 260,039 -0.01(-0.39%)
Jun 06, 2014 2.530 2.540 2.490 2.540 283,771 +0.01(+0.40%)
Jun 05, 2014 2.540 2.540 2.490 2.530 213,618 -0.02(-0.78%)
Jun 04, 2014 2.530 2.550 2.520 2.550 142,305 +0.04(+1.59%)
Jun 03, 2014 2.550 2.560 2.500 2.510 223,213 -0.06(-2.33%)
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.