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 2.01
  • Currency C$
  • Change 0.01
  • Percent Change 0.50 %
  • Volume 201,128
  • Fri Nov 21, 2014 04:00 PM EST 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: 2.01 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 2.06 1.99 2.04 2.01 201,128
Nov 20 2.02 1.99 1.99 2.00 89,460
Nov 19 2.00 1.99 2.00 2.00 25,742
Nov 18 2.01 1.98 1.99 1.99 197,974
Nov 17 2.02 1.98 2.02 1.98 186,738
Nov 14 2.03 1.99 2.00 2.03 155,417
Nov 13 2.01 1.94 2.01 2.00 145,823
Nov 12 2.05 1.99 2.05 2.03 179,737
Nov 11 2.01 1.99 1.99 2.01 259,090
Nov 10 2.04 1.98 2.04 1.98 234,288
Nov 7 2.02 1.98 2.00 1.99 290,751
Nov 6 2.02 1.96 1.96 2.02 157,501
Nov 5 1.95 1.89 1.90 1.95 144,743
Nov 4 2.00 1.86 2.00 1.90 239,480
Nov 3 2.08 2.00 2.02 2.01 140,940
Oct 31 2.09 2.01 2.05 2.02 110,382
Oct 30 2.05 1.97 2.04 2.05 126,361
Oct 29 2.06 1.99 2.03 2.03 112,938
Oct 28 2.13 1.99 2.05 2.06 121,822
Oct 27 2.14 2.01 2.14 2.07 150,363
Oct 24 2.14 2.10 2.14 2.11 71,862
Oct 23 2.15 2.12 2.14 2.13 41,160
Oct 22 2.17 2.12 2.15 2.13 147,670
Oct 21 2.15 2.10 2.14 2.14 78,577
Oct 20 2.22 2.03 2.03 2.13 119,357
Oct 17 2.16 2.05 2.10 2.07 269,369
Oct 16 2.10 1.95 1.95 2.02 307,259
Oct 15 2.09 2.01 2.02 2.02 178,689
Oct 14 2.17 2.03 2.14 2.11 311,533
Oct 10 2.26 2.07 2.17 2.17 312,796
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.