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 (%)
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%)
May 02, 2022 0.4700 0.4750 0.4600 0.4700 99,500 -0.02(-4.08%)
Apr 29, 2022 0.4900 0.5000 0.4900 0.4900 106,000 +0.01(+2.08%)
Apr 28, 2022 0.4950 0.4950 0.4700 0.4800 75,270 -0.02(-4.00%)
Apr 27, 2022 0.4900 0.5100 0.4800 0.5000 63,937 +0.00(+0.00%)
Apr 26, 2022 0.5000 0.5100 0.4700 0.5000 254,532 +0.01(+2.04%)
Apr 25, 2022 0.4800 0.4900 0.4500 0.4900 346,169 -0.01(-1.01%)
Apr 22, 2022 0.5200 0.5200 0.4900 0.4950 266,842 -0.02(-2.94%)
Apr 21, 2022 0.5500 0.5600 0.5000 0.5100 456,469 -0.03(-5.56%)
Apr 20, 2022 0.4800 0.5600 0.4800 0.5400 1,348,449 +0.06(+11.34%)
Apr 19, 2022 0.5000 0.5000 0.4800 0.4850 207,073 -0.01(-1.02%)
Apr 18, 2022 0.4600 0.5200 0.4600 0.4900 778,750 +0.04(+8.89%)
Apr 14, 2022 0.4500 0 -0.01(-1.10%)
Apr 13, 2022 0.4500 0.4650 0.4450 0.4550 610,350 +0.02(+3.41%)
Apr 12, 2022 0.4600 0.4650 0.4400 0.4400 129,005 -0.01(-2.22%)
Apr 11, 2022 0.4500 0.4500 0.4400 0.4500 65,378 -0.01(-1.10%)
Apr 08, 2022 0.4450 0.4600 0.4400 0.4550 63,679 +0.02(+3.41%)
Apr 07, 2022 0.4300 0.4500 0.4300 0.4400 81,794 +0.02(+4.76%)
Apr 06, 2022 0.4450 0.4500 0.4200 0.4200 211,201 -0.03(-5.62%)
Apr 05, 2022 0.4550 0.4700 0.4450 0.4450 40,218 -0.02(-3.26%)
Apr 04, 2022 0.4600 0.4650 0.4550 0.4600 126,678 +0.00(+0.00%)
Apr 01, 2022 0.4400 0.4650 0.4400 0.4600 104,890 +0.02(+4.55%)
Mar 31, 2022 0.4400 0.4450 0.4200 0.4400 219,750 +0.00(+0.00%)
Mar 30, 2022 0.4450 0.4650 0.4400 0.4400 91,420 -0.01(-2.22%)
Mar 29, 2022 0.4600 0.4600 0.4500 0.4500 158,566 -0.01(-2.17%)
Mar 28, 2022 0.4550 0.4700 0.4550 0.4600 106,021 +0.00(+0.00%)
Mar 25, 2022 0.4550 0.4650 0.4550 0.4600 134,227 +0.01(+2.22%)
Mar 24, 2022 0.4600 0.4600 0.4500 0.4500 132,102 -0.02(-4.26%)
Mar 23, 2022 0.4650 0.4800 0.4600 0.4700 243,744 +0.01(+2.17%)
Mar 22, 2022 0.4800 0.4800 0.4500 0.4600 164,781 -0.02(-5.15%)
Mar 21, 2022 0.4300 0.4850 0.4250 0.4850 460,812 +0.06(+14.12%)
Mar 18, 2022 0.4250 0.4400 0.4150 0.4250 71,785 +0.01(+2.41%)
Mar 17, 2022 0.4150 0.4250 0.4150 0.4150 1,625,447 +0.01(+1.22%)
Mar 16, 2022 0.4200 0.4200 0.4050 0.4100 191,146 +0.00(+0.00%)
Mar 15, 2022 0.4050 0.4200 0.4000 0.4100 472,697 -0.01(-1.20%)
Mar 14, 2022 0.4350 0.4350 0.4000 0.4150 407,491 -0.02(-5.14%)
Mar 11, 2022 0.4550 0.4800 0.4350 0.4375 278,369 -0.01(-2.78%)
Mar 10, 2022 0.4900 0.4900 0.4300 0.4500 760,774 -0.06(-11.76%)
Mar 09, 2022 0.5100 0.5200 0.5000 0.5100 300,305 -0.01(-1.92%)
Mar 08, 2022 0.5300 0.5500 0.5000 0.5200 225,630 +0.00(+0.00%)
Mar 07, 2022 0.4900 0.5300 0.4900 0.5200 460,620 +0.04(+7.22%)
Mar 04, 2022 0.4750 0.4900 0.4750 0.4850 104,200 +0.02(+4.30%)
Mar 03, 2022 0.4550 0.4800 0.4550 0.4650 129,491 +0.01(+2.20%)
Mar 02, 2022 0.4650 0.4650 0.4450 0.4550 118,826 -0.01(-1.09%)
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.