ESN

Essential Energy Services Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Essential Energy Services Ltd ESN Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 2.33% 0.44 16:01:00
Open Price Low Price High Price Close Price Prev Close
0.435 0.43 0.44 0.44 0.43
more quote information »

ESN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.390.4450.390.430321172,7190.0512.82%
1 Month0.370.4450.370.4122936105,0690.0718.92%
3 Months0.3950.4450.3150.3989865110,6580.04511.39%
6 Months0.3550.460.2850.390159686,1050.08523.94%
1 Year0.270.460.2550.3468462130,7870.1762.96%
3 Years0.320.490.120.2761703163,8570.1237.5%
5 Years0.810.820.120.3729319142,418-0.37-45.68%

ESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.43 0.00 0.0% 0.43 0.43 0.43 0
Jan 17 2022 0.43 0.005 1.18% 0.42 0.44 0.42 138,500
Jan 14 2022 0.425 -0.01 -2.3% 0.44 0.44 0.425 60,852
Jan 13 2022 0.435 -0.005 -1.14% 0.445 0.445 0.43 61,852
Jan 13 2022 0.44 0.00 0.0% 0.44 0.44 0.44 0
Jan 12 2022 0.44 0.04 10.0% 0.40 0.44 0.40 458,599
Jan 11 2022 0.40 0.00 0.0% 0.39 0.405 0.39 143,794
Jan 10 2022 0.40 -0.01 -2.44% 0.41 0.41 0.38 105,674
Jan 07 2022 0.41 0.00 0.0% 0.41 0.41 0.41 84,980
Jan 06 2022 0.41 0.015 3.8% 0.40 0.415 0.40 31,504
Jan 05 2022 0.395 -0.015 -3.66% 0.41 0.42 0.395 117,287
Jan 04 2022 0.41 0.02 5.13% 0.39 0.415 0.39 56,827
Dec 31 2021 0.39 -0.005 -1.27% 0.385 0.39 0.385 18,561
Dec 30 2021 0.395 0.00 0.0% 0.385 0.40 0.385 166,200
Dec 29 2021 0.395 0.005 1.28% 0.385 0.395 0.375 64,009
Dec 24 2021 0.39 0.00 0.0% 0.395 0.395 0.39 60,525
Dec 23 2021 0.39 0.015 4.0% 0.39 0.395 0.385 108,501
Dec 22 2021 0.375 -0.005 -1.32% 0.38 0.39 0.375 35,300
Dec 21 2021 0.38 0.01 2.7% 0.37 0.385 0.37 73,200
Dec 20 2021 0.37 0.00 0.0% 0.365 0.37 0.36 174,568
See More Historical Prices »


Your Recent History
TSX
ESN
Essential ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.