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

Espial Group Inc (TSX: ESP )

5.240 +0.240 (+4.80%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 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, 2017 2.520 2.530 2.450 2.510 22,770 +0.01(+0.40%)
May 30, 2017 2.510 2.700 2.480 2.500 90,200 +0.04(+1.63%)
May 29, 2017 2.530 2.530 2.460 2.460 76,200 -0.08(-3.15%)
May 26, 2017 2.510 2.550 2.510 2.540 63,736 +0.05(+2.01%)
May 25, 2017 2.540 2.540 2.480 2.490 108,300 -0.03(-1.19%)
May 24, 2017 2.440 2.520 2.410 2.520 104,827 +0.13(+5.44%)
May 23, 2017 2.300 2.390 2.300 2.390 6,510 +0.09(+3.91%)
May 19, 2017 2.300 2.300 2.300 2.300 14,340 -0.02(-0.86%)
May 18, 2017 2.300 2.330 2.300 2.320 9,800 +0.02(+0.87%)
May 17, 2017 2.300 2.310 2.290 2.300 70,600 -0.02(-0.86%)
May 16, 2017 2.260 2.340 2.260 2.320 12,100 +0.03(+1.31%)
May 15, 2017 2.300 2.310 2.280 2.290 35,780 -0.02(-0.87%)
May 12, 2017 2.340 2.340 2.280 2.310 11,950 -0.07(-2.94%)
May 11, 2017 2.380 2.390 2.380 2.380 14,400 +0.00(+0.00%)
May 10, 2017 2.420 2.450 2.380 2.380 25,420 -0.03(-1.24%)
May 09, 2017 2.400 2.480 2.340 2.410 61,900 +0.06(+2.55%)
May 08, 2017 2.490 2.600 2.350 2.350 95,890 +0.03(+1.29%)
May 05, 2017 2.280 2.400 2.260 2.320 33,320 -0.03(-1.28%)
May 04, 2017 2.330 2.370 2.230 2.350 44,445 -0.01(-0.42%)
May 03, 2017 2.470 2.500 2.320 2.360 176,807 -0.24(-9.23%)
May 02, 2017 2.560 2.640 2.490 2.600 172,706 +0.09(+3.59%)
May 01, 2017 2.370 2.540 2.370 2.510 52,100 +0.19(+8.19%)
Apr 28, 2017 2.390 2.390 2.300 2.320 36,000 -0.07(-2.93%)
Apr 27, 2017 2.300 2.400 2.270 2.390 36,290 +0.08(+3.46%)
Apr 26, 2017 2.250 2.320 2.250 2.310 21,500 +0.10(+4.52%)
Apr 25, 2017 2.190 2.300 2.190 2.210 26,100 -0.01(-0.45%)
Apr 24, 2017 2.140 2.220 2.110 2.220 26,850 +0.07(+3.26%)
Apr 21, 2017 2.200 2.230 2.150 2.150 90,000 -0.10(-4.44%)
Apr 20, 2017 2.240 2.310 2.240 2.250 9,440 -0.02(-0.88%)
Apr 19, 2017 2.150 2.270 2.150 2.270 110,900 +0.11(+5.09%)
Apr 18, 2017 2.160 2.240 2.150 2.160 28,190 -0.02(-0.92%)
Apr 17, 2017 2.240 2.270 2.170 2.180 26,200 +0.00(+0.00%)
Apr 13, 2017 2.200 2.250 2.180 2.180 40,300 +0.01(+0.46%)
Apr 12, 2017 2.220 2.220 2.130 2.170 35,765 -0.08(-3.56%)
Apr 11, 2017 2.270 2.300 2.250 2.250 41,100 -0.05(-2.17%)
Apr 10, 2017 2.360 2.280 2.300 82,140 -0.04(-1.71%)
Apr 07, 2017 2.380 2.380 2.190 2.340 103,925 -0.03(-1.27%)
Apr 06, 2017 2.450 2.450 2.350 2.370 94,185 -0.09(-3.66%)
Apr 05, 2017 2.460 2.470 2.440 2.460 34,540 +0.00(+0.00%)
Apr 04, 2017 2.450 2.460 2.440 2.460 20,600 +0.02(+0.82%)
Apr 03, 2017 2.450 2.500 2.430 2.440 11,710 -0.04(-1.61%)
Mar 31, 2017 2.450 2.480 2.430 2.480 19,037 -0.01(-0.40%)
Mar 30, 2017 2.490 2.620 2.460 2.490 28,353 -0.01(-0.40%)
Mar 29, 2017 2.500 2.500 2.500 2.500 1,500 -0.03(-1.19%)
Mar 28, 2017 2.490 2.560 2.480 2.530 19,600 +0.03(+1.20%)
Mar 27, 2017 2.500 2.550 2.480 2.500 7,000 +0.00(+0.00%)
Mar 24, 2017 2.560 2.580 2.500 2.500 39,200 -0.04(-1.57%)
Mar 23, 2017 2.590 2.590 2.530 2.540 14,263 +0.04(+1.60%)
Mar 22, 2017 2.590 2.590 2.470 2.500 47,300 -0.06(-2.34%)
Mar 21, 2017 2.640 2.640 2.500 2.560 22,080 -0.05(-1.92%)
Mar 20, 2017 2.550 2.610 2.550 2.610 28,960 +0.03(+1.16%)
Mar 17, 2017 2.640 2.650 2.560 2.580 43,696 -0.07(-2.64%)
Mar 16, 2017 2.730 2.730 2.620 2.650 28,900 -0.07(-2.57%)
Mar 15, 2017 2.700 2.730 2.690 2.720 74,798 +0.03(+1.12%)
Mar 14, 2017 2.620 2.700 2.550 2.690 99,595 +0.10(+3.86%)
Mar 13, 2017 2.450 2.680 2.440 2.590 138,220 +0.13(+5.28%)
Mar 10, 2017 2.450 2.500 2.400 2.460 58,149 +0.01(+0.41%)
Mar 09, 2017 2.500 2.530 2.430 2.450 38,097 -0.03(-1.21%)
Mar 08, 2017 2.430 2.560 2.430 2.480 25,264 +0.04(+1.64%)
Mar 07, 2017 2.450 2.580 2.420 2.440 61,482 -0.03(-1.21%)
Mar 06, 2017 2.350 2.490 2.350 2.470 36,620 +0.07(+2.92%)
Mar 03, 2017 2.320 2.430 2.320 2.400 34,900 +0.08(+3.45%)
Mar 02, 2017 2.330 2.410 2.310 2.320 50,785 -0.01(-0.43%)
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.