Skip to main content

Espial Group Inc (TSX: ESP )

4.600 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.600 4.600 4.600 4.600 1,000 +0.15(+3.37%)
Mar 27, 2024 4.450 4.450 4.450 4.450 700 +0.05(+1.14%)
Mar 26, 2024 4.430 4.430 4.400 4.400 1,805 -0.02(-0.45%)
Mar 25, 2024 4.420 4.420 4.420 4.420 1,200 +0.17(+4.00%)
Mar 22, 2024 4.250 4.250 4.250 4.250 400 -0.11(-2.52%)
Mar 21, 2024 4.210 4.370 4.210 4.360 8,183 +0.16(+3.81%)
Mar 20, 2024 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Mar 19, 2024 4.080 4.200 4.080 4.200 2,200 +0.11(+2.69%)
Mar 18, 2024 4.080 4.090 4.080 4.090 4,300 +0.04(+0.99%)
Mar 15, 2024 3.970 4.100 3.970 4.050 4,240 +0.29(+7.71%)
Mar 14, 2024 3.970 4.120 3.760 3.760 8,848 -0.07(-1.83%)
Mar 13, 2024 3.830 3.830 3.810 3.830 3,200 +0.02(+0.52%)
Mar 12, 2024 3.800 3.810 3.800 3.810 1,500 +0.11(+2.97%)
Mar 11, 2024 3.700 3.700 3.700 3.700 2,300 +0.00(+0.00%)
Mar 08, 2024 3.890 3.890 3.700 3.700 2,276 +0.00(+0.00%)
Mar 07, 2024 3.700 3.750 3.700 3.700 2,804 +0.00(+0.00%)
Mar 06, 2024 3.610 3.700 3.610 3.700 2,650 +0.18(+5.11%)
Mar 05, 2024 3.600 3.620 3.520 3.520 3,900 +0.02(+0.57%)
Mar 04, 2024 3.570 3.570 3.440 3.500 2,400 -0.07(-1.96%)
Mar 01, 2024 3.510 3.760 3.510 3.570 6,613 +0.17(+5.00%)
Feb 29, 2024 3.400 3.400 3.400 3.400 1,000 +0.20(+6.25%)
Feb 28, 2024 3.020 3.200 3.020 3.200 613 -0.12(-3.61%)
Feb 27, 2024 3.400 3.400 3.320 3.320 2,001 +0.00(+0.00%)
Feb 26, 2024 3.320 3.320 3.320 3.320 100 +0.10(+3.11%)
Feb 23, 2024 3.220 3.220 3.220 3.220 1,100 -0.11(-3.30%)
Feb 22, 2024 3.330 3.330 3.330 3.330 700 +0.08(+2.46%)
Feb 21, 2024 3.250 3.250 3.250 3.250 400 +0.00(+0.00%)
Feb 20, 2024 3.230 3.250 3.230 3.250 6,500 +0.04(+1.25%)
Feb 16, 2024 3.210 0 +0.18(+5.94%)
Feb 15, 2024 2.950 3.030 2.950 3.030 4,617 +0.18(+6.32%)
Feb 14, 2024 3.000 3.000 2.850 2.850 1,900 -0.10(-3.39%)
Feb 13, 2024 3.100 3.200 2.950 2.950 2,200 -0.15(-4.84%)
Feb 09, 2024 3.100 0 +0.05(+1.64%)
Feb 08, 2024 2.820 3.050 2.820 3.050 500 +0.07(+2.35%)
Feb 07, 2024 2.850 2.990 2.850 2.980 1,100 +0.23(+8.36%)
Feb 05, 2024 2.750 0 -0.20(-6.78%)
Feb 01, 2024 2.950 0 -0.05(-1.67%)
Jan 31, 2024 3.070 3.070 3.000 3.000 300 -0.07(-2.28%)
Jan 30, 2024 3.000 3.070 3.000 3.070 4,600 +0.07(+2.33%)
Jan 29, 2024 2.820 3.000 2.810 3.000 5,150 +0.10(+3.45%)
Jan 26, 2024 2.870 2.900 2.830 2.900 5,200 -0.03(-1.02%)
Jan 25, 2024 2.940 2.940 2.930 2.930 2,500 +0.03(+1.03%)
Jan 24, 2024 2.950 2.950 2.900 2.900 4,810 +0.05(+1.75%)
Jan 22, 2024 2.850 0 -0.05(-1.72%)
Jan 19, 2024 2.800 2.900 2.800 2.900 1,224 +0.10(+3.57%)
Jan 18, 2024 2.800 2.800 2.800 2.800 1,905 -0.10(-3.45%)
Jan 17, 2024 3.010 3.010 2.850 2.900 2,000 -0.22(-7.05%)
Jan 16, 2024 3.120 3.120 3.120 3.120 2,114 -0.06(-1.89%)
Jan 15, 2024 3.180 3.180 3.180 3.180 1,400 -0.04(-1.24%)
Jan 12, 2024 3.220 3.220 3.220 3.220 4,000 +0.04(+1.26%)
Jan 11, 2024 3.150 3.180 3.150 3.180 5,056 +0.12(+3.92%)
Jan 10, 2024 3.060 3.060 3.060 3.060 102 +0.01(+0.33%)
Jan 09, 2024 2.870 3.050 2.870 3.050 484 +0.00(+0.00%)
Jan 08, 2024 3.120 3.250 3.050 3.050 6,112 -0.22(-6.73%)
Jan 05, 2024 3.350 3.370 3.260 3.270 5,100 -0.05(-1.51%)
Jan 04, 2024 3.300 3.490 3.300 3.320 5,259 -0.02(-0.60%)
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.