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 (%)
Sep 30, 2022 0.3200 0.3250 0.3000 0.3250 42,200 +0.01(+1.56%)
Sep 29, 2022 0.3450 0.3450 0.3150 0.3200 12,945 -0.01(-1.54%)
Sep 28, 2022 0.2950 0.3250 0.2900 0.3250 38,972 +0.03(+10.17%)
Sep 27, 2022 0.2950 0.3050 0.2900 0.2950 50,000 +0.00(+0.00%)
Sep 26, 2022 0.3100 0.3100 0.2750 0.2950 112,230 +0.01(+5.36%)
Sep 23, 2022 0.3200 0.3300 0.2600 0.2800 515,539 -0.06(-17.65%)
Sep 22, 2022 0.3500 0.3500 0.3350 0.3400 65,279 -0.01(-4.23%)
Sep 21, 2022 0.3500 0.3550 0.3500 0.3550 35,500 +0.01(+2.90%)
Sep 20, 2022 0.3400 0.3500 0.3350 0.3450 83,450 -0.01(-1.43%)
Sep 19, 2022 0.3450 0.3550 0.3300 0.3500 243,001 +0.00(+0.00%)
Sep 16, 2022 0.3650 0.3650 0.3250 0.3500 262,175 -0.02(-5.41%)
Sep 15, 2022 0.3900 0.3900 0.3500 0.3700 43,800 -0.01(-2.63%)
Sep 14, 2022 0.3800 0.3850 0.3800 0.3800 42,840 +0.02(+4.11%)
Sep 13, 2022 0.3750 0.3750 0.3650 0.3650 24,300 -0.01(-1.35%)
Sep 12, 2022 0.3700 0.3800 0.3700 0.3700 25,915 +0.00(+0.00%)
Sep 09, 2022 0.3550 0.3750 0.3550 0.3700 61,500 +0.01(+2.78%)
Sep 08, 2022 0.3550 0.3600 0.3550 0.3600 51,501 +0.01(+1.41%)
Sep 07, 2022 0.3600 0.3600 0.3550 0.3550 38,409 +0.00(+0.00%)
Sep 06, 2022 0.3700 0.3800 0.3550 0.3550 102,178 -0.02(-5.33%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3750 0.3750 0.3750 0.3750 8,500 +0.01(+1.35%)
Aug 31, 2022 0.3750 0.3750 0.3700 0.3700 11,500 -0.01(-1.33%)
Aug 30, 2022 0.3750 0.3750 0.3750 0.3750 6,000 -0.01(-2.60%)
Aug 29, 2022 0.3950 0.3950 0.3800 0.3850 105,527 -0.01(-2.53%)
Aug 26, 2022 0.4100 0.4100 0.3950 0.3950 148,810 -0.01(-3.66%)
Aug 25, 2022 0.3900 0.4100 0.3900 0.4100 448,878 +0.02(+5.13%)
Aug 24, 2022 0.3800 0.3900 0.3750 0.3900 230,000 +0.00(+0.00%)
Aug 23, 2022 0.3800 0.3900 0.3800 0.3900 333,545 +0.00(+0.00%)
Aug 22, 2022 0.3850 0.3900 0.3800 0.3900 151,850 +0.01(+1.30%)
Aug 19, 2022 0.3800 0.3900 0.3800 0.3850 118,510 -0.01(-1.28%)
Aug 18, 2022 0.3750 0.3950 0.3750 0.3900 205,800 +0.02(+5.41%)
Aug 17, 2022 0.3650 0.3700 0.3600 0.3700 63,000 +0.01(+2.78%)
Aug 16, 2022 0.3800 0.3800 0.3600 0.3600 340,825 -0.03(-6.49%)
Aug 15, 2022 0.3750 0.3850 0.3650 0.3850 101,301 +0.01(+2.67%)
Aug 12, 2022 0.3900 0.3900 0.3750 0.3750 55,682 -0.01(-2.60%)
Aug 11, 2022 0.3650 0.3900 0.3650 0.3850 19,000 +0.04(+10.00%)
Aug 10, 2022 0.3600 0.3750 0.3500 0.3500 120,881 -0.02(-4.11%)
Aug 09, 2022 0.3800 0.3800 0.3600 0.3650 125,000 -0.01(-2.67%)
Aug 08, 2022 0.3600 0.3850 0.3600 0.3750 52,000 +0.00(+0.00%)
Aug 05, 2022 0.3750 0.3800 0.3750 0.3750 33,343 +0.01(+1.35%)
Aug 04, 2022 0.3850 0.3850 0.3700 0.3700 88,496 -0.03(-7.50%)
Aug 03, 2022 0.4000 0.4000 0.4000 0.4000 950 +0.00(+0.00%)
Aug 02, 2022 0.4000 0.4150 0.4000 0.4000 44,758 -0.01(-2.44%)
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%)
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.