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 30, 2014 2.530 2.570 2.530 2.540 119,522 +0.01(+0.40%)
May 29, 2014 2.570 2.580 2.530 2.530 157,566 -0.04(-1.56%)
May 28, 2014 2.590 2.620 2.530 2.570 190,929 -0.04(-1.53%)
May 27, 2014 2.680 2.680 2.590 2.610 176,081 -0.04(-1.51%)
May 26, 2014 2.580 2.670 2.580 2.650 252,223 +0.15(+6.00%)
May 23, 2014 2.490 2.525 2.490 2.500 130,607 -0.01(-0.40%)
May 22, 2014 2.490 2.590 2.490 2.510 107,860 +0.02(+0.80%)
May 21, 2014 2.480 2.505 2.460 2.490 259,001 -0.01(-0.40%)
May 20, 2014 2.560 2.560 2.475 2.500 200,070 -0.03(-1.19%)
May 16, 2014 2.530 2.530 2.530 0 +0.07(+2.85%)
May 15, 2014 2.520 2.530 2.450 2.460 305,116 -0.06(-2.38%)
May 14, 2014 2.520 2.550 2.510 2.520 152,537 -0.02(-0.79%)
May 13, 2014 2.560 2.570 2.510 2.540 243,260 -0.04(-1.55%)
May 12, 2014 2.500 2.620 2.500 2.580 355,817 +0.07(+2.79%)
May 09, 2014 2.540 2.580 2.500 2.510 525,974 -0.04(-1.57%)
May 08, 2014 2.720 2.730 2.520 2.550 1,242,600 -0.21(-7.61%)
May 07, 2014 2.700 2.830 2.680 2.760 1,616,193 -0.23(-7.69%)
May 06, 2014 2.980 2.990 2.950 2.990 120,341 +0.01(+0.34%)
May 05, 2014 2.920 2.980 2.920 2.980 119,091 +0.05(+1.71%)
May 02, 2014 2.910 2.950 2.910 2.930 109,598 +0.02(+0.69%)
May 01, 2014 2.860 2.940 2.860 2.910 220,316 +0.05(+1.75%)
Apr 30, 2014 2.910 2.920 2.830 2.860 306,206 -0.07(-2.39%)
Apr 29, 2014 2.900 2.930 2.900 2.930 177,659 +0.01(+0.34%)
Apr 28, 2014 2.910 2.940 2.890 2.920 207,025 +0.03(+1.04%)
Apr 25, 2014 2.920 2.950 2.890 2.890 171,826 -0.01(-0.34%)
Apr 24, 2014 2.890 2.940 2.890 2.900 214,082 -0.01(-0.34%)
Apr 23, 2014 2.950 2.950 2.890 2.910 142,547 -0.03(-1.02%)
Apr 22, 2014 2.900 2.940 2.890 2.940 113,689 +0.03(+1.03%)
Apr 21, 2014 2.850 2.930 2.850 2.910 187,037 +0.04(+1.39%)
Apr 17, 2014 2.870 2.870 2.870 0 +0.02(+0.70%)
Apr 16, 2014 2.880 2.880 2.820 2.850 218,918 +0.05(+1.79%)
Apr 15, 2014 2.800 2.830 2.770 2.800 163,937 +0.02(+0.72%)
Apr 14, 2014 2.970 2.980 2.780 2.780 474,594 -0.16(-5.44%)
Apr 11, 2014 2.870 2.950 2.870 2.940 402,137 +0.10(+3.52%)
Apr 10, 2014 2.830 2.870 2.820 2.840 311,080 +0.02(+0.71%)
Apr 09, 2014 2.760 2.840 2.760 2.820 337,232 +0.03(+1.08%)
Apr 08, 2014 2.820 2.830 2.740 2.790 138,902 -0.02(-0.71%)
Apr 07, 2014 2.840 2.840 2.780 2.810 165,288 +0.00(+0.00%)
Apr 04, 2014 2.770 2.850 2.760 2.810 317,106 +0.04(+1.44%)
Apr 03, 2014 2.780 2.800 2.770 2.770 228,835 -0.03(-1.07%)
Apr 02, 2014 2.740 2.820 2.690 2.800 520,043 +0.08(+2.94%)
Apr 01, 2014 2.720 2.740 2.700 2.720 399,304 -0.01(-0.37%)
Mar 31, 2014 2.760 2.790 2.700 2.730 408,668 -0.02(-0.73%)
Mar 28, 2014 2.760 2.800 2.740 2.750 175,026 -0.01(-0.36%)
Mar 27, 2014 2.710 2.760 2.710 2.760 268,116 +0.06(+2.22%)
Mar 26, 2014 2.730 2.740 2.700 2.700 83,383 -0.01(-0.37%)
Mar 25, 2014 2.710 2.750 2.690 2.710 278,799 +0.01(+0.37%)
Mar 24, 2014 2.730 2.760 2.680 2.700 536,526 -0.03(-1.10%)
Mar 21, 2014 2.750 2.760 2.700 2.730 383,858 +0.02(+0.74%)
Mar 20, 2014 2.710 2.800 2.695 2.710 563,558 +0.04(+1.50%)
Mar 19, 2014 2.650 2.710 2.615 2.670 191,161 +0.01(+0.38%)
Mar 18, 2014 2.610 2.660 2.590 2.660 143,151 +0.05(+1.92%)
Mar 17, 2014 2.600 2.650 2.580 2.610 447,419 +0.02(+0.77%)
Mar 14, 2014 2.650 2.660 2.590 2.590 542,639 -0.06(-2.26%)
Mar 13, 2014 2.680 2.690 2.640 2.650 840,349 -0.03(-1.12%)
Mar 12, 2014 2.720 2.720 2.660 2.680 348,206 -0.01(-0.37%)
Mar 11, 2014 2.700 2.730 2.670 2.690 395,353 +0.00(+0.00%)
Mar 10, 2014 2.740 2.790 2.690 2.690 332,838 -0.05(-1.82%)
Mar 07, 2014 2.660 2.750 2.660 2.740 769,952 +0.08(+3.01%)
Mar 06, 2014 2.510 2.660 2.470 2.660 1,846,706 -0.03(-1.12%)
Mar 05, 2014 2.680 2.740 2.660 2.690 479,479 +0.01(+0.37%)
Mar 04, 2014 2.640 2.720 2.640 2.680 1,592,431 +0.04(+1.52%)
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.