Skip to main content
logo
ESE Entertainment Inc. (TSXV:ESE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
0.00 (0.00%)
Oct 16, 2025, 3:13 PM EDT

ESE Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20250.150.160.140.140.14-176,998
Oct 15, 20250.140.150.140.140.14-369,840
Oct 14, 20250.190.190.140.140.14-17.65%516,412
Oct 10, 20250.150.190.150.170.1721.43%2,906,046
Oct 9, 20250.090.140.090.140.1486.67%2,756,442
Oct 8, 20250.080.090.080.080.08-519,500
Oct 7, 20250.080.080.080.080.08-6.25%93,126
Oct 6, 20250.080.080.080.080.086.67%105,000
Oct 3, 20250.070.080.070.080.087.14%189,000
Oct 2, 20250.070.070.070.070.07-6.67%82,014
Oct 1, 20250.070.080.070.080.08-180,000
Sep 30, 20250.080.080.080.080.08-70,000
Sep 29, 20250.080.080.070.080.08-6.25%525,633
Sep 26, 20250.080.090.080.080.086.67%32,620
Sep 25, 20250.090.090.080.080.08-292,226
Sep 24, 20250.090.090.080.080.08-11.76%23,000
Sep 23, 20250.060.090.060.090.0921.43%41,400
Sep 22, 20250.070.070.070.070.07-262,169
Sep 19, 20250.070.070.070.070.07-6.67%81,800
Sep 18, 20250.080.080.070.080.08-6.25%964,873
Sep 17, 20250.080.080.070.080.08-1,018,500
Sep 16, 20250.080.080.080.080.08--
Sep 15, 20250.080.080.080.080.08-161,500
Sep 12, 20250.060.080.060.080.0814.29%86,152
Sep 11, 20250.070.070.070.070.077.69%164,792
Sep 10, 20250.070.070.070.070.07-7.14%29,000
Sep 9, 20250.080.080.070.070.07-63,000
Sep 8, 20250.080.080.070.070.07-6.67%54,193
Sep 5, 20250.080.080.080.080.08-94,031
Sep 4, 20250.090.090.080.080.08-16.67%112,500
Sep 3, 20250.090.090.090.090.0912.50%7,000
Sep 2, 20250.080.080.080.080.08-11.11%50,622
Aug 29, 20250.090.090.090.090.09-3,500
Aug 28, 20250.090.090.090.090.09-77,000
Aug 27, 20250.090.090.090.090.0912.50%109,000
Aug 26, 20250.080.090.080.080.08-5.88%215,038
Aug 25, 20250.080.090.080.090.09-256,020
Aug 22, 20250.070.090.070.090.0941.67%329,150
Aug 21, 20250.060.060.060.060.06-7.69%23,195
Aug 20, 20250.070.070.070.070.07--
Aug 19, 20250.070.070.070.070.07-36,035
Aug 18, 20250.060.070.060.070.078.33%72,489
Aug 15, 20250.060.060.060.060.06--
Aug 14, 20250.060.060.060.060.06-7.69%2,600
Aug 13, 20250.070.070.070.070.078.33%3,700
Aug 12, 20250.060.060.060.060.06-7.69%155,000
Aug 11, 20250.070.070.070.070.07-7.14%62,065
Aug 8, 20250.070.070.070.070.07-65,000
Aug 7, 20250.070.070.070.070.077.69%37,790
Aug 6, 20250.070.070.070.070.07-6,700