Skip to main content
logo
ESE Entertainment Inc. (TSXV:ESE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Mar 6, 2026, 1:57 PM EST

ESE Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.060.050.060.0610.00%73,000
Mar 5, 20260.050.050.050.050.05-9.09%387,000
Mar 4, 20260.060.060.060.060.0610.00%203,273
Mar 3, 20260.050.050.050.050.05-2,951
Mar 2, 20260.060.060.050.050.05-9.09%45,000
Feb 27, 20260.060.060.050.060.06-8.33%201,090
Feb 25, 20260.060.060.060.060.06-16,200
Feb 24, 20260.060.060.060.060.06-7.69%37,145
Feb 23, 20260.070.070.070.070.07-25,747
Feb 20, 20260.070.070.070.070.07-67,497
Feb 19, 20260.070.070.070.070.07-32,769
Feb 18, 20260.070.070.070.070.078.33%23,000
Feb 13, 20260.070.070.060.060.06-7.69%136,740
Feb 12, 20260.060.070.060.070.07-22,200
Feb 10, 20260.060.070.060.070.0718.18%85,686
Feb 9, 20260.060.060.060.060.06-36,278
Feb 6, 20260.060.060.060.060.06-8.33%121,158
Feb 5, 20260.060.060.060.060.069.09%12,000
Feb 4, 20260.060.060.060.060.06-19,045
Feb 3, 20260.060.060.060.060.06-88,400
Feb 2, 20260.060.060.060.060.06-1,204
Jan 30, 20260.060.060.060.060.06-65,000
Jan 29, 20260.060.060.060.060.06-107,525
Jan 28, 20260.060.060.060.060.0610.00%6,592
Jan 27, 20260.060.060.050.050.05-9.09%68,368
Jan 26, 20260.060.060.050.060.06-18,843
Jan 23, 20260.060.060.060.060.06-8.33%73,166
Jan 22, 20260.070.070.060.060.06-96,410
Jan 21, 20260.070.070.060.060.06-7.69%43,223
Jan 20, 20260.070.070.060.070.07-7.14%379,315
Jan 19, 20260.070.070.070.070.077.69%37,934
Jan 16, 20260.070.070.070.070.07-7.14%20,381
Jan 15, 20260.070.070.070.070.077.69%59,358
Jan 14, 20260.070.070.070.070.07-7.14%23,100
Jan 13, 20260.070.070.070.070.07-199,405
Jan 12, 20260.070.070.070.070.07-317,025
Jan 9, 20260.080.080.070.070.07-6.67%384,625
Jan 8, 20260.080.080.080.080.08-53,000
Jan 7, 20260.080.080.080.080.08-11.76%10,235
Jan 6, 20260.090.090.080.090.09-266,970
Jan 5, 20260.090.090.090.090.096.25%42,647
Jan 2, 20260.100.100.080.080.08-11.11%54,520
Dec 31, 20250.090.090.090.090.09-10.00%62,500
Dec 29, 20250.100.100.090.100.10-61,694
Dec 24, 20250.100.100.100.100.105.26%187,040
Dec 23, 20250.090.100.090.100.1011.76%232,467
Dec 22, 20250.070.090.070.090.0921.43%285,835
Dec 19, 20250.070.070.070.070.07-6.67%216,944
Dec 18, 20250.080.080.070.080.08-136,412
Dec 17, 20250.080.080.070.080.08-6.25%36,020