The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Essential Energy Services Ltd.

  • ESN
  • TSX
  • Oil and Gas
  • Latest 2.56
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 251,888
  • Fri Sep 19, 2014 04:00 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: 2.56 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 2.56 2.50 2.54 2.56 251,888
Sep 18 2.59 2.54 2.56 2.56 128,257
Sep 17 2.61 2.58 2.59 2.59 229,529
Sep 16 2.64 2.58 2.59 2.60 308,962
Sep 15 2.66 2.56 2.66 2.59 146,444
Sep 12 2.68 2.64 2.67 2.65 50,941
Sep 11 2.68 2.61 2.61 2.68 219,704
Sep 10 2.68 2.59 2.59 2.65 78,619
Sep 9 2.68 2.54 2.54 2.64 112,143
Sep 8 2.62 2.55 2.62 2.56 75,277
Sep 5 2.61 2.54 2.56 2.61 86,405
Sep 4 2.65 2.53 2.60 2.60 290,366
Sep 3 2.68 2.64 2.65 2.68 49,277
Sep 2 2.72 2.63 2.72 2.65 75,538
Aug 29 2.73 2.67 2.70 2.73 74,257
Aug 28 2.71 2.64 2.64 2.69 50,176
Aug 27 2.71 2.51 2.68 2.71 168,626
Aug 26 2.74 2.66 2.66 2.72 123,312
Aug 25 2.74 2.68 2.69 2.74 164,309
Aug 22 2.69 2.66 2.67 2.69 73,532
Aug 21 2.68 2.63 2.66 2.68 80,880
Aug 20 2.67 2.64 2.66 2.67 79,273
Aug 19 2.65 2.62 2.64 2.65 109,312
Aug 18 2.64 2.62 2.62 2.64 63,816
Aug 15 2.64 2.57 2.57 2.64 66,487
Aug 14 2.66 2.57 2.63 2.58 174,653
Aug 13 2.66 2.60 2.60 2.60 248,284
Aug 12 2.60 2.51 2.51 2.57 153,965
Aug 11 2.60 2.52 2.60 2.54 153,908
Aug 8 2.60 2.50 2.51 2.55 224,139
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.