UK markets close in 4 hours 50 minutes

ESE Entertainment Inc. (ESE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1150+0.0100 (+9.52%)
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.10500.12000.10000.11500.115074,424
01 May 20240.10000.10500.09000.10500.1050214,200
30 Apr 20240.09000.10000.09000.09500.0950174,800
29 Apr 20240.09000.09500.08500.09000.0900255,100
26 Apr 20240.09500.09500.08500.08500.0850121,520
25 Apr 20240.11000.11000.09000.09000.0900163,759
24 Apr 20240.11000.11000.10500.10500.1050104,000
23 Apr 20240.11000.11500.10500.11000.110080,200
22 Apr 20240.13500.13500.10500.11000.1100221,545
19 Apr 20240.13500.14000.13000.14000.1400181,752
18 Apr 20240.14500.14500.13500.14000.1400119,006
17 Apr 20240.14000.14500.13500.14000.1400106,078
16 Apr 20240.14000.14500.14000.14500.1450100,000
15 Apr 20240.12000.14500.12000.14000.1400318,688
12 Apr 20240.13500.14000.12500.13000.1300282,100
11 Apr 20240.12000.14000.12000.14000.1400314,226
10 Apr 20240.11000.12000.11000.12000.1200220,350
09 Apr 20240.11500.12000.10500.11500.1150249,772
08 Apr 20240.12500.13000.11500.11500.115077,425
05 Apr 20240.13000.14000.11500.13000.1300285,650
04 Apr 20240.11000.13000.11000.12500.1250362,060
03 Apr 20240.12500.13500.11500.12000.1200645,670
02 Apr 20240.10500.12000.10000.12000.1200588,850
01 Apr 20240.08000.11500.08000.10500.10501,631,125
28 Mar 20240.07000.07000.06500.06500.065024,000
27 Mar 20240.07000.07000.06500.06500.065027,946
26 Mar 20240.06500.07000.06500.07000.070046,205
25 Mar 20240.07000.07000.07000.07000.0700109,250
22 Mar 20240.07000.07000.07000.07000.07001,075
21 Mar 20240.07000.07000.06500.06500.065023,020
20 Mar 20240.07000.07000.07000.07000.0700124,570
19 Mar 20240.07000.07500.07000.07500.075093,000
18 Mar 20240.06500.07000.06500.07000.07008,690
15 Mar 20240.07500.07500.06500.06500.065057,000
14 Mar 20240.07500.07500.07000.07000.070031,100
13 Mar 20240.07000.07500.06500.06500.065040,880
12 Mar 20240.06500.07000.06500.07000.070086,076
11 Mar 20240.06500.06500.06000.06500.065047,690
08 Mar 20240.06500.07000.06500.07000.070032,240
07 Mar 20240.06500.07000.06500.07000.070014,555
06 Mar 20240.06000.07000.06000.06500.06504,675
05 Mar 20240.06500.07000.06000.06000.0600133,000
04 Mar 20240.06500.06500.06500.06500.065052,950
01 Mar 20240.06000.07000.06000.07000.070086,550
29 Feb 20240.06500.06500.06000.06000.0600154,133
28 Feb 20240.06000.07000.06000.06500.065061,757
27 Feb 20240.06500.06500.06500.06500.065019,100
26 Feb 20240.07000.07000.06500.06500.065053,000
23 Feb 20240.07500.07500.07000.07000.070028,750
22 Feb 20240.08000.08000.07500.07500.0750106,900
21 Feb 20240.08000.08000.07500.07500.075010,000
20 Feb 20240.08000.08500.07000.08000.0800128,891
16 Feb 20240.07500.08000.07500.07500.075020,805
15 Feb 20240.07500.08000.07500.08000.0800326,500
14 Feb 20240.08000.08500.07500.08500.0850317,532
13 Feb 20240.08500.08500.08000.08500.085056,543
12 Feb 20240.08500.08500.08500.08500.085032,201
09 Feb 20240.08500.08500.08500.08500.0850150,000
08 Feb 20240.09500.09500.08000.08500.0850105,010
07 Feb 20240.09000.09000.08500.09000.0900164,858
06 Feb 20240.09000.09000.09000.09000.09001,604
05 Feb 20240.09500.09500.09500.09500.09508,001
02 Feb 20240.10500.10500.09500.09500.095074,234
01 Feb 20240.10000.10000.09000.10000.1000386,000
31 Jan 20240.09500.10000.08500.10000.100076,179
30 Jan 20240.09000.10000.09000.10000.100061,212
29 Jan 20240.11000.11000.08500.09500.0950124,990
26 Jan 20240.08000.10500.07500.10500.1050193,000
25 Jan 20240.08500.08500.07500.08000.0800174,600
24 Jan 20240.10000.10000.09000.09000.0900248,200
23 Jan 20240.10000.10500.10000.10000.1000107,100
22 Jan 20240.12000.12000.10000.10000.1000190,657
19 Jan 20240.12500.12500.12000.12000.1200123,115
18 Jan 20240.11000.13000.10500.12500.1250313,841
17 Jan 20240.09500.10000.09500.10000.1000142,550
16 Jan 20240.12000.12000.09500.09500.0950249,788
15 Jan 20240.12500.12500.11500.11500.1150127,220
12 Jan 20240.12500.12500.12000.12000.120071,680
11 Jan 20240.13000.13000.12000.12000.1200587,610
10 Jan 20240.07500.12500.07500.11000.1100876,749
09 Jan 20240.06500.07500.06500.07500.0750149,530
08 Jan 20240.06500.07500.06500.07000.070065,804
05 Jan 20240.07000.07000.07000.07000.070028,068
04 Jan 20240.08000.08000.07000.07500.0750265,033
03 Jan 20240.08000.08000.08000.08000.0800226,200
02 Jan 20240.07500.09500.07500.08500.0850113,206
29 Dec 20230.07500.07500.07500.07500.075015,230
28 Dec 20230.08000.08000.08000.08000.08004,500
27 Dec 20230.08000.08000.08000.08000.080047,932
22 Dec 20230.08500.08500.07500.08000.0800141,000
21 Dec 20230.08000.08000.07500.08000.080086,631
20 Dec 20230.08000.08000.08000.08000.080041,000
19 Dec 20230.08500.08500.07500.07500.075045,000
18 Dec 20230.08000.08500.08000.08500.0850101,580
15 Dec 20230.08000.08000.08000.08000.080031,356
14 Dec 20230.08000.08000.08000.08000.080072,862
13 Dec 20230.08500.08500.08000.08000.080018,000
12 Dec 20230.08500.08500.08000.08000.080041,150
11 Dec 20230.08000.08000.07500.07500.0750101,290
08 Dec 20230.08500.08500.08500.08500.085037,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...