Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
TSXV - Delayed Quote CAD

ESE Entertainment Inc. (ESE.V)

Compare
0.0800
+0.0050
+(6.67%)
At close: February 21 at 1:33:06 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.07500.08000.07500.08000.080060,630
Feb 20, 20250.07500.07500.07000.07500.075074,000
Feb 19, 20250.07000.07500.07000.07500.075044,000
Feb 18, 20250.07000.07500.07000.07500.075021,567
Feb 14, 20250.07500.07500.07000.07000.070025,900
Feb 13, 20250.08000.08000.07000.07000.070056,280
Feb 12, 20250.07500.07500.07000.07000.070075,100
Feb 11, 20250.07500.07500.07000.07500.075032,000
Feb 10, 20250.07500.07500.07000.07500.075075,000
Feb 7, 20250.07000.07500.06500.07500.075037,600
Feb 6, 20250.06500.06500.06500.06500.06505,224
Feb 5, 20250.07000.07000.07000.07000.070010,550
Feb 4, 20250.07000.07000.06500.06500.0650105,040
Feb 3, 20250.07000.07000.06750.07000.070071,000
Jan 31, 20250.08000.08000.07500.08000.080086,900
Jan 30, 20250.07500.08000.07500.08000.080074,320
Jan 29, 20250.08000.08000.07500.07500.075052,200
Jan 28, 20250.07500.08000.07500.08000.080028,100
Jan 27, 20250.07000.08500.07000.08000.080093,877
Jan 24, 20250.07500.07500.06500.07000.070090,010
Jan 23, 20250.06500.07500.06500.07500.0750288,294
Jan 22, 20250.06000.06500.06000.06000.0600284,717
Jan 21, 20250.05500.06000.05000.06000.0600279,285
Jan 20, 20250.05500.05500.05500.05500.05505,019
Jan 17, 20250.05500.05500.05500.05500.055015,000
Jan 16, 20250.05500.05500.05500.05500.055010,000
Jan 15, 20250.05500.05500.05000.05500.055017,190
Jan 14, 20250.05500.05500.05500.05500.055030,000
Jan 13, 20250.05500.05500.05000.05500.0550777,050
Jan 10, 20250.06000.06000.05000.05500.0550170,020
Jan 9, 20250.06000.06000.05500.06000.0600100,576
Jan 8, 20250.06500.06500.06000.06000.060013,000
Jan 7, 20250.06500.06500.06500.06500.06505,002
Jan 6, 20250.06500.06500.06000.06000.06006,000
Jan 3, 20250.06000.06000.05500.06000.060031,400
Jan 2, 20250.06000.06500.06000.06000.060030,000
Dec 31, 20240.06000.06000.05500.06000.060020,000
Dec 30, 20240.06000.06000.05500.06000.060033,115
Dec 27, 20240.06000.06500.06000.06000.060026,907
Dec 24, 20240.05500.06000.05500.06000.06003,000
Dec 23, 20240.06000.06000.05500.06000.06009,100
Dec 20, 20240.06000.06000.06000.06000.060020,850
Dec 19, 20240.05500.06000.05500.06000.060067,670
Dec 18, 20240.06000.06000.05500.05500.055011,000
Dec 17, 20240.06000.06000.05500.05500.055012,044
Dec 16, 20240.05500.06000.05500.05500.05505,000
Dec 13, 20240.06000.06000.05500.06000.060028,100
Dec 12, 20240.06000.06000.06000.06000.06005,000
Dec 11, 20240.06000.06000.05500.06000.060038,350
Dec 10, 20240.06500.06500.06000.06000.060015,002
Dec 9, 20240.06000.06500.06000.06000.060023,200
Dec 6, 20240.06000.06000.06000.06000.0600146,000
Dec 5, 20240.06500.06500.06000.06500.065041,000
Dec 4, 20240.06500.06500.06000.06000.060026,249
Dec 3, 20240.06500.06500.06000.06500.065019,600
Dec 2, 20240.06500.06500.06000.06500.065021,194
Nov 29, 20240.06500.07000.06000.06500.065088,945
Nov 28, 20240.07000.07000.06500.06500.065086,540
Nov 27, 20240.07000.07000.06500.06500.065073,600
Nov 26, 20240.06500.07000.06500.07000.070034,451
Nov 25, 20240.07000.07000.06000.06000.060057,510
Nov 22, 20240.07000.07000.07000.07000.070072,860
Nov 21, 20240.07000.07000.07000.07000.07005,092
Nov 20, 20240.07500.07500.07000.07000.070039,920
Nov 19, 20240.07000.07000.07000.07000.0700131,460
Nov 18, 20240.07500.07500.07000.07500.075036,186
Nov 15, 20240.07000.07500.07000.07500.075071,263
Nov 14, 20240.07000.07500.07000.07000.070069,201
Nov 13, 20240.07500.08000.07000.07000.070096,824
Nov 12, 20240.08000.08000.07500.08000.0800107,778
Nov 11, 20240.08000.08500.08000.08500.085082,000
Nov 8, 20240.08500.08500.08000.08000.080012,719
Nov 7, 20240.08500.08500.08000.08000.080051,000
Nov 6, 20240.09000.09000.08000.08000.080094,000
Nov 5, 20240.09000.09000.08500.08500.0850110,100
Nov 4, 20240.09000.09000.08500.09000.0900128,090
Nov 1, 20240.09000.09500.08500.09000.090044,579
Oct 31, 20240.09000.10000.09000.09000.0900210,850
Oct 30, 20240.09000.09000.08500.09000.0900140,500
Oct 29, 20240.09000.09000.08500.08500.0850146,585
Oct 28, 20240.08500.08500.08000.08500.0850226,700
Oct 25, 20240.09000.09500.08500.08500.0850203,453
Oct 24, 20240.10000.10000.09500.10000.1000155,150
Oct 23, 20240.10000.10500.09500.10500.1050221,188
Oct 22, 20240.09500.13000.09500.10000.10001,229,175
Oct 21, 20240.09000.09000.08500.08500.08506,838
Oct 18, 20240.09000.09000.08000.08500.085037,045
Oct 17, 20240.08000.09000.08000.09000.0900208,500
Oct 16, 20240.09000.09500.09000.09000.0900136,000
Oct 15, 20240.09000.09000.09000.09000.090010,235
Oct 11, 20240.09500.10000.09000.10000.100019,000
Oct 10, 20240.09500.09500.08500.09500.095024,150
Oct 9, 20240.08500.09000.08500.09000.0900230,669
Oct 8, 20240.10000.10500.08500.09000.0900111,014
Oct 7, 20240.10000.10000.09500.10000.100030,000
Oct 4, 20240.10000.10000.09500.09500.09507,000
Oct 3, 20240.10000.10000.08500.10000.1000166,329
Oct 2, 20240.10000.10000.10000.10000.100014,000
Oct 1, 20240.10000.10000.10000.10000.10006,000
Sep 30, 20240.10000.10000.10000.10000.100037,022
Sep 27, 20240.10000.11000.10000.11000.110048,016
Sep 26, 20240.10500.10500.10500.10500.105015,000
Sep 25, 20240.10500.10500.10000.10500.105032,000
Sep 24, 20240.10000.10500.10000.10500.105023,150
Sep 23, 20240.09500.11000.09500.10500.105019,000
Sep 20, 20240.10500.11000.10500.10500.105018,500
Sep 19, 20240.10500.11000.10000.10500.105079,600
Sep 18, 20240.10500.11500.10000.10500.1050111,500
Sep 17, 20240.11000.11500.10500.11000.110044,862
Sep 16, 20240.11500.12000.11000.11000.1100101,000
Sep 13, 20240.11500.12000.11000.12000.1200179,260
Sep 12, 20240.11500.12000.11000.11500.115050,372
Sep 11, 20240.10500.12000.10500.11500.1150125,714
Sep 10, 20240.11000.11000.09500.11000.1100805,803
Sep 9, 20240.08000.09000.08000.09000.0900596,170
Sep 6, 20240.07500.09000.07500.08000.0800274,000
Sep 5, 20240.07500.07500.07000.07500.075037,000
Sep 4, 20240.07500.08000.07000.07500.075033,000
Sep 3, 20240.08000.08000.08000.08000.08005,000
Aug 30, 20240.07500.08000.07000.08000.080048,000
Aug 29, 20240.07500.08000.07000.07500.075055,000
Aug 28, 20240.07000.08000.07000.07500.075091,000
Aug 27, 20240.07000.07500.07000.07500.075020,952
Aug 26, 20240.07000.07500.07000.07500.075017,300
Aug 23, 20240.07500.07500.07000.07500.075015,000
Aug 22, 20240.07000.07500.07000.07500.0750121,400
Aug 21, 20240.07000.07500.06500.07500.0750261,400
Aug 20, 20240.08000.08000.07000.07000.070032,493
Aug 19, 20240.07500.08000.07500.07500.075027,800
Aug 16, 20240.08000.08000.07500.07500.075046,000
Aug 15, 20240.08000.08000.07500.07500.075084,000
Aug 14, 20240.08500.08500.08000.08500.085026,800
Aug 13, 20240.08500.08500.08500.08500.08509,101
Aug 12, 20240.08000.09000.08000.08000.080046,910
Aug 9, 20240.09000.09000.08500.08500.085017,100
Aug 8, 20240.08000.08500.08000.08500.085048,000
Aug 7, 20240.08000.08000.08000.08000.0800-
Aug 6, 20240.08000.08000.08000.08000.0800102,646
Aug 2, 20240.08000.09000.08000.09000.0900166,400
Aug 1, 20240.08000.08000.08000.08000.080062,500
Jul 31, 20240.08000.08500.07500.07500.0750238,101
Jul 30, 20240.08000.08500.07500.08500.0850172,560
Jul 29, 20240.08000.08000.08000.08000.080028,780
Jul 26, 20240.08000.09000.07500.08000.0800354,092
Jul 25, 20240.08500.09000.08000.08500.0850356,000
Jul 24, 20240.07500.08500.07500.08000.0800118,966
Jul 23, 20240.07500.08000.07000.07500.0750271,733
Jul 22, 20240.09000.09000.07500.07500.0750106,041
Jul 19, 20240.09000.09000.08000.08500.085077,900
Jul 18, 20240.09000.09000.09000.09000.090012,347
Jul 17, 20240.09000.09000.08500.08500.085066,500
Jul 16, 20240.10000.10000.09000.09000.0900232,334
Jul 15, 20240.09500.10000.09250.09500.0950109,600
Jul 12, 20240.10000.10000.10000.10000.100076,500
Jul 11, 20240.10000.10000.09500.10000.100045,000
Jul 10, 20240.09500.10000.09500.09500.0950123,990
Jul 9, 20240.11000.11000.09500.09500.0950194,413
Jul 8, 20240.10000.11000.10000.11000.1100188,326
Jul 5, 20240.10500.11000.10000.10500.1050157,236
Jul 4, 20240.10500.10500.10250.10500.105024,900
Jul 3, 20240.11000.11000.09500.11000.1100315,464
Jul 2, 20240.11000.11500.11000.11500.115021,917
Jun 28, 20240.11000.12000.11000.11500.11508,200
Jun 27, 20240.11000.11500.11000.11000.110048,500
Jun 26, 20240.10500.11000.10500.11000.110012,521
Jun 25, 20240.10500.11000.10500.11000.110042,680
Jun 24, 20240.11000.11500.10500.10500.105099,600
Jun 21, 20240.11000.12500.06000.10500.1050519,912
Jun 20, 20240.11000.11000.10750.11000.110054,503
Jun 19, 20240.11000.11500.10000.11000.1100141,150
Jun 18, 20240.10500.11500.10500.11000.1100117,000
Jun 17, 20240.12000.12000.10500.10500.105064,532
Jun 14, 20240.11500.12000.11500.12000.120077,650
Jun 13, 20240.12000.12000.12000.12000.120018,400
Jun 12, 20240.12000.12500.11000.12000.1200202,255
Jun 11, 20240.12500.12500.11500.12000.120098,000
Jun 10, 20240.13000.14000.12000.12000.1200197,509
Jun 7, 20240.10500.15000.10500.15000.1500840,530
Jun 6, 20240.11500.11500.10000.10500.1050133,550
Jun 5, 20240.11000.12000.10500.11000.1100204,828
Jun 4, 20240.11500.12000.11000.11000.1100102,400
Jun 3, 20240.12000.12500.12000.12000.120061,118
May 31, 20240.12000.13000.12000.13000.1300330,917
May 30, 20240.12000.13000.11500.11500.1150635,478
May 29, 20240.11500.12000.11000.11000.1100209,321
May 28, 20240.10500.11500.10500.11500.1150239,000
May 27, 20240.11000.11000.10000.10000.100033,500
May 24, 20240.10500.12000.10500.11000.110098,700
May 23, 20240.11500.12000.10500.11000.1100195,770
May 22, 20240.10000.11500.09500.11000.110076,600
May 21, 20240.11000.11000.10500.11000.110027,550
May 17, 20240.10500.11000.10500.11000.110056,916
May 16, 20240.10500.11000.10000.10000.100054,828
May 15, 20240.11500.11500.10500.10500.105062,500
May 14, 20240.11500.12000.11000.12000.120025,850
May 13, 20240.11500.12000.11500.11500.115010,500
May 10, 20240.11500.12000.11000.11000.110038,000
May 9, 20240.12000.12000.11000.12000.1200123,050
May 8, 20240.11000.12500.11000.12000.120082,100
May 7, 20240.12000.13000.12000.12000.1200131,835
May 6, 20240.11500.12000.11000.11500.115069,019
May 3, 20240.11000.12000.10500.12000.120079,600
May 2, 20240.10500.12000.10000.11500.115074,424
May 1, 20240.10000.10500.09000.10500.1050214,200
Apr 30, 20240.09000.10000.09000.09500.0950174,800
Apr 29, 20240.09000.09500.08500.09000.0900255,100
Apr 26, 20240.09500.09500.08500.08500.0850121,520
Apr 25, 20240.11000.11000.09000.09000.0900163,759
Apr 24, 20240.11000.11000.10500.10500.1050104,000
Apr 23, 20240.11000.11500.10500.11000.110080,200
Apr 22, 20240.13500.13500.10500.11000.1100221,545
Apr 19, 20240.13500.14000.13000.14000.1400181,752
Apr 18, 20240.14500.14500.13500.14000.1400119,006
Apr 17, 20240.14000.14500.13500.14000.1400106,078
Apr 16, 20240.14000.14500.14000.14500.1450100,000
Apr 15, 20240.12000.14500.12000.14000.1400318,688
Apr 12, 20240.13500.14000.12500.13000.1300282,100
Apr 11, 20240.12000.14000.12000.14000.1400314,226
Apr 10, 20240.11000.12000.11000.12000.1200220,350
Apr 9, 20240.11500.12000.10500.11500.1150249,772
Apr 8, 20240.12500.13000.11500.11500.115077,425
Apr 5, 20240.13000.14000.11500.13000.1300285,650
Apr 4, 20240.11000.13000.11000.12500.1250362,060
Apr 3, 20240.12500.13500.11500.12000.1200645,670
Apr 2, 20240.10500.12000.10000.12000.1200588,850
Apr 1, 20240.08000.11500.08000.10500.10501,631,125
Mar 28, 20240.07000.07000.06500.06500.065024,000
Mar 27, 20240.07000.07000.06500.06500.065027,946
Mar 26, 20240.06500.07000.06500.07000.070046,205
Mar 25, 20240.07000.07000.07000.07000.0700109,250
Mar 22, 20240.07000.07000.07000.07000.07001,075
Mar 21, 20240.07000.07000.06500.06500.065023,020
Mar 20, 20240.07000.07000.07000.07000.0700124,570
Mar 19, 20240.07000.07500.07000.07500.075093,000
Mar 18, 20240.06500.07000.06500.07000.07008,690
Mar 15, 20240.07500.07500.06500.06500.065057,000
Mar 14, 20240.07500.07500.07000.07000.070031,100
Mar 13, 20240.07000.07500.06500.06500.065040,880
Mar 12, 20240.06500.07000.06500.07000.070086,076
Mar 11, 20240.06500.06500.06000.06500.065047,690
Mar 8, 20240.06500.07000.06500.07000.070032,240
Mar 7, 20240.06500.07000.06500.07000.070014,555
Mar 6, 20240.06000.07000.06000.06500.06504,675
Mar 5, 20240.06500.07000.06000.06000.0600133,000
Mar 4, 20240.06500.06500.06500.06500.065052,950
Mar 1, 20240.06000.07000.06000.07000.070086,550
Feb 29, 20240.06500.06500.06000.06000.0600154,133
Feb 28, 20240.06000.07000.06000.06500.065061,757
Feb 27, 20240.06500.06500.06500.06500.065019,100
Feb 26, 20240.07000.07000.06500.06500.065053,000
Feb 23, 20240.07500.07500.07000.07000.070028,750
Feb 22, 20240.08000.08000.07500.07500.0750106,900
Feb 21, 20240.08000.08000.07500.07500.075010,000

Related Tickers