The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Essential Energy Services Ltd.

  • ESN
  • TSX
  • Oil and Gas
  • Latest 2.50
  • Currency C$
  • Change 0.04
  • Percent Change 1.626 %
  • Volume 88,495
  • Fri May 24, 2013 4:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.50 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 2.51 2.46 2.47 2.50 88,495
May 23 2.47 2.35 2.40 2.46 391,399
May 22 2.54 2.42 2.49 2.45 462,509
May 21 2.57 2.39 2.45 2.44 1,315,721
May 17 2.39 2.36 2.36 2.38 105,405
May 16 2.40 2.34 2.34 2.38 329,925
May 15 2.35 2.33 2.35 2.34 187,668
May 14 2.38 2.26 2.27 2.38 211,764
May 13 2.35 2.27 2.33 2.30 117,473
May 10 2.46 2.32 2.32 2.34 608,442
May 9 2.31 2.23 2.23 2.30 1,522,363
May 8 2.22 2.15 2.15 2.19 628,039
May 7 2.07 2.04 2.05 2.05 60,223
May 6 2.07 2.03 2.05 2.05 94,383
May 3 2.11 2.05 2.06 2.05 112,151
May 2 2.06 2.04 2.05 2.05 62,535
May 1 2.08 2.04 2.05 2.07 157,972
Apr 30 2.07 2.00 2.00 2.07 75,261
Apr 29 2.07 1.99 2.02 2.02 113,717
Apr 26 2.05 1.99 2.05 2.00 48,767
Apr 25 2.06 2.02 2.06 2.04 128,745
Apr 24 2.08 2.04 2.04 2.05 28,285
Apr 23 2.03 2.00 2.01 2.03 50,223
Apr 22 2.01 1.98 1.99 2.00 58,375
Apr 19 2.02 1.95 2.00 2.00 69,639
Apr 18 2.02 1.94 1.95 1.98 136,296
Apr 17 2.04 1.97 2.02 1.98 120,283
Apr 16 2.09 2.02 2.09 2.03 166,850
Apr 15 2.12 2.04 2.12 2.05 166,803
Apr 12 2.15 2.08 2.15 2.14 92,537