Skip to main content
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
Dec 16, 20250.090.090.080.080.08-9,024
Dec 15, 20250.080.080.080.080.08-5.88%1,792
Dec 12, 20250.080.090.080.090.09-5.56%60,600
Dec 11, 20250.080.090.080.090.09-217,004
Dec 10, 20250.080.090.080.090.09-38,367
Dec 9, 20250.100.100.080.090.09-77,275
Dec 8, 20250.110.110.090.090.09-173,087
Dec 5, 20250.090.090.080.090.09-53,168
Dec 4, 20250.090.100.080.090.0912.50%84,650
Dec 3, 20250.090.090.080.080.086.67%79,451
Dec 2, 20250.080.080.080.080.08-109,902
Dec 1, 20250.080.080.070.080.08-108,424
Nov 28, 20250.070.080.070.080.08-6,182
Nov 27, 20250.080.080.080.080.08-11,820
Nov 26, 20250.080.080.080.080.08-6.25%94,014
Nov 25, 20250.080.080.080.080.086.67%5,000
Nov 24, 20250.080.080.070.080.08-6.25%54,826
Nov 21, 20250.090.090.070.080.086.67%29,186
Nov 20, 20250.090.090.070.080.08-11.76%192,493
Nov 19, 20250.090.090.090.090.096.25%2,000
Nov 18, 20250.090.090.080.080.08-5.88%11,153
Nov 17, 20250.090.090.090.090.09-5.56%170,233
Nov 14, 20250.090.090.090.090.09-10.00%217,359
Nov 13, 20250.110.110.090.100.10-9.09%41,731
Nov 12, 20250.110.110.100.110.1115.79%239,186
Nov 11, 20250.100.100.090.100.10-9.52%182,576
Nov 10, 20250.110.110.100.110.11-141,047
Nov 7, 20250.110.120.110.110.11-4.55%206,925
Nov 6, 20250.120.120.110.110.11-4.35%252,250
Nov 5, 20250.130.130.110.120.12-8.00%128,757
Nov 4, 20250.120.130.120.130.13-3.85%212,705
Nov 3, 20250.140.140.120.130.13-3.70%35,692
Oct 31, 20250.140.140.130.140.1412.50%161,650
Oct 30, 20250.130.130.120.120.12-4.00%498,175
Oct 29, 20250.130.130.120.130.13-3.85%34,100
Oct 28, 20250.130.130.130.130.134.00%293,720
Oct 27, 20250.150.150.130.130.13-10.71%195,616
Oct 24, 20250.140.150.140.140.143.70%97,230
Oct 23, 20250.130.140.130.140.14-276,118
Oct 22, 20250.140.140.130.140.143.85%85,250
Oct 21, 20250.140.150.130.130.13-10.34%101,666
Oct 20, 20250.150.170.140.150.15-510,623
Oct 17, 20250.150.150.140.150.153.57%431,334
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