Dark

ESN
ESSENTIAL ENERGY SERVICES LTD
stock TSE

Inactive

May 24, 2023

0.3550CAD-1.389%(-0.0050)108,246

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	0.3500	0.3600	0.3500	0.3550	-1.389%	108,246	0.000%
2023-05-23	0.3550	0.3600	0.3500	0.3600	0.000%	69,000	-1.389%
2023-05-19	0.3600	0.3600	0.3550	0.3600	0.000%	32,000	-1.389%
2023-05-18	0.3500	0.3600	0.3500	0.3600	+2.857%	163,500	-1.389%
2023-05-17	0.3600	0.3650	0.3500	0.3500	0.000%	298,519	+1.429%
2023-05-16	0.3600	0.3600	0.3500	0.3500	-2.778%	134,000	+1.429%
2023-05-15	0.3600	0.3600	0.3500	0.3600	+1.408%	18,973	-1.389%
2023-05-12	0.3550	0.3550	0.3550	0.3550	0.000%	86,000	0.000%
2023-05-11	0.3550	0.3600	0.3550	0.3550	0.000%	4,178,825	0.000%
2023-05-10	0.3500	0.3600	0.3500	0.3550	+1.429%	754,700	0.000%
2023-05-09	0.3100	0.3500	0.3100	0.3500	+2.941%	113,500	+1.429%
2023-05-08	0.3200	0.3400	0.3200	0.3400	+4.615%	31,263	+4.412%
2023-05-05	0.3200	0.3300	0.3200	0.3250	+4.839%	18,900	+9.231%
2023-05-04	0.3200	0.3200	0.3100	0.3100	-3.125%	29,000	+14.516%
2023-05-03	0.3250	0.3300	0.3200	0.3200	0.000%	188,950	+10.938%
2023-05-02	0.3200	0.3250	0.3200	0.3200	+1.587%	304,350	+10.938%
2023-05-01	0.3200	0.3200	0.3150	0.3150	+5.000%	3,000	+12.698%
2023-04-28	0.3150	0.3150	0.3000	0.3000	-4.762%	153,000	+18.333%
2023-04-27	0.3150	0.3150	0.3150	0.3150	0.000%	4,500	+12.698%
2023-04-26	0.3300	0.3300	0.3150	0.3150	-3.077%	53,000	+12.698%
2023-04-25	0.3100	0.3250	0.3100	0.3250	+4.839%	17,000	+9.231%
2023-04-24	0.3350	0.3350	0.3100	0.3100	-6.061%	41,800	+14.516%
2023-04-21	0.3300	0.3300	0.3300	0.3300	+3.125%	47,000	+7.576%
2023-04-20	0.3150	0.3300	0.3150	0.3200	-3.030%	111,697	+10.938%
2023-04-19	0.3200	0.3300	0.3200	0.3300	0.000%	39,800	+7.576%
2023-04-18	0.3250	0.3300	0.3200	0.3300	0.000%	13,000	+7.576%
2023-04-17	0.3350	0.3350	0.3200	0.3300	0.000%	56,550	+7.576%
2023-04-14	0.3300	0.3300	0.3250	0.3300	+1.538%	67,850	+7.576%
2023-04-13	0.3250	0.3300	0.3250	0.3250	-1.515%	42,500	+9.231%
2023-04-12	0.3300	0.3350	0.3300	0.3300	-1.493%	322,500	+7.576%
2023-04-11	0.3400	0.3400	0.3300	0.3350	0.000%	9,000	+5.970%
2023-04-10	0.3300	0.3350	0.3200	0.3350	+3.077%	65,000	+5.970%
2023-04-06	0.3350	0.3400	0.3200	0.3250	0.000%	215,500	+9.231%
2023-04-05	0.3350	0.3450	0.3250	0.3250	-4.412%	28,000	+9.231%
2023-04-04	0.3500	0.3600	0.3400	0.3400	-2.857%	63,801	+4.412%
2023-04-03	0.3400	0.3600	0.3400	0.3500	+6.061%	196,066	+1.429%
2023-03-31	0.3350	0.3350	0.3200	0.3300	-2.941%	166,000	+7.576%
2023-03-30	0.3400	0.3400	0.3400	0.3400	0.000%	18,500	+4.412%
2023-03-29	0.3400	0.3400	0.3300	0.3400	+3.030%	73,043	+4.412%
2023-03-28	0.3350	0.3400	0.3200	0.3300	-1.493%	57,259	+7.576%
2023-03-27	0.3300	0.3350	0.3300	0.3350	+1.515%	78,000	+5.970%
2023-03-24	0.3350	0.3400	0.3250	0.3300	-4.348%	67,012	+7.576%
2023-03-23	0.3600	0.3600	0.3450	0.3450	+1.471%	46,000	+2.899%
2023-03-22	0.3700	0.3700	0.3400	0.3400	-4.225%	96,500	+4.412%
2023-03-21	0.3300	0.3550	0.3300	0.3550	+9.231%	33,000	0.000%
2023-03-20	0.3350	0.3450	0.3250	0.3250	-5.797%	97,000	+9.231%
2023-03-17	0.3550	0.3550	0.3450	0.3450	-4.167%	19,000	+2.899%
2023-03-16	0.3400	0.3600	0.3350	0.3600	+9.091%	35,000	-1.389%
2023-03-15	0.3550	0.3550	0.3000	0.3300	-8.333%	236,867	+7.576%
2023-03-14	0.3600	0.3600	0.3600	0.3600	-2.703%	100,000	-1.389%
2023-03-13	0.3600	0.3700	0.3600	0.3700	+1.370%	55,565	-4.054%
2023-03-10	0.3750	0.3750	0.3650	0.3650	-2.667%	81,750	-2.740%
2023-03-09	0.3800	0.3800	0.3700	0.3750	0.000%	91,805	-5.333%
2023-03-08	0.3900	0.3900	0.3600	0.3750	-3.846%	98,500	-5.333%
2023-03-07	0.3800	0.3900	0.3800	0.3900	+1.299%	193,659	-8.974%
2023-03-06	0.3750	0.3900	0.3750	0.3850	-3.750%	13,008	-7.792%
2023-03-03	0.3950	0.4000	0.3950	0.4000	+2.564%	120,080	-11.250%
2023-03-02	0.4000	0.4000	0.3900	0.3900	+1.299%	22,000	-8.974%
2023-03-01	0.3950	0.3950	0.3850	0.3850	-2.532%	13,500	-7.792%
2023-02-28	0.3900	0.3950	0.3900	0.3950	0.000%	14,000	-10.127%
2023-02-27	0.3800	0.3950	0.3800	0.3950	+2.597%	2,751	-10.127%
2023-02-24	0.3850	0.3850	0.3850	0.3850	0.000%	103,650	-7.792%
2023-02-23	0.3950	0.3950	0.3800	0.3850	-1.282%	59,000	-7.792%
2023-02-22	0.3750	0.3900	0.3750	0.3900	+4.000%	25,500	-8.974%
2023-02-21	0.3750	0.3800	0.3750	0.3750	-1.316%	24,600	-5.333%
2023-02-17	0.3900	0.3900	0.3800	0.3800	-2.564%	35,214	-6.579%
2023-02-16	0.3900	0.3950	0.3900	0.3900	0.000%	48,500	-8.974%
2023-02-15	0.3950	0.3950	0.3900	0.3900	-1.266%	35,259	-8.974%
2023-02-14	0.3900	0.3950	0.3900	0.3950	0.000%	74,000	-10.127%
2023-02-13	0.3900	0.3950	0.3900	0.3950	+1.282%	30,025	-10.127%
2023-02-10	0.3950	0.4000	0.3900	0.3900	-2.500%	56,000	-8.974%
2023-02-09	0.3900	0.4000	0.3900	0.4000	0.000%	26,157	-11.250%
2023-02-08	0.3850	0.4000	0.3850	0.4000	+1.266%	43,500	-11.250%
2023-02-07	0.4000	0.4000	0.3900	0.3950	0.000%	244,911	-10.127%
2023-02-06	0.3900	0.4100	0.3900	0.3950	-2.469%	506,500	-10.127%
2023-02-03	0.4000	0.4150	0.4000	0.4050	+2.532%	61,000	-12.346%
2023-02-02	0.4100	0.4100	0.3950	0.3950	-2.469%	27,200	-10.127%
2023-02-01	0.3950	0.4100	0.3950	0.4050	+2.532%	26,000	-12.346%
2023-01-31	0.3950	0.4000	0.3900	0.3950	-1.250%	41,709	-10.127%
2023-01-30	0.4050	0.4100	0.4000	0.4000	-4.762%	47,000	-11.250%
2023-01-27	0.3900	0.4200	0.3900	0.4200	+7.692%	142,100	-15.476%
2023-01-26	0.3900	0.3900	0.3900	0.3900	-1.266%	40,500	-8.974%
2023-01-25	0.3950	0.3950	0.3950	0.3950	+2.597%	22,500	-10.127%
2023-01-24	0.4000	0.4000	0.3850	0.3850	-4.938%	57,512	-7.792%
2023-01-23	0.4050	0.4050	0.3850	0.4050	+1.250%	248,777	-12.346%
2023-01-20	0.3900	0.4000	0.3900	0.4000	+2.564%	31,800	-11.250%
2023-01-19	0.4000	0.4000	0.3850	0.3900	-3.704%	51,000	-8.974%
2023-01-18	0.3900	0.4100	0.3900	0.4050	+1.250%	44,650	-12.346%
2023-01-17	0.3950	0.4150	0.3900	0.4000	-3.614%	651,064	-11.250%
2023-01-16	0.3900	0.4150	0.3900	0.4150	+3.750%	77,850	-14.458%
2023-01-13	0.3800	0.4100	0.3800	0.4000	+1.266%	77,982	-11.250%
2023-01-12	0.3800	0.3950	0.3800	0.3950	+3.947%	77,000	-10.127%
2023-01-11	0.3750	0.3900	0.3600	0.3800	+1.333%	70,333	-6.579%
2023-01-10	0.3700	0.3900	0.3650	0.3750	+4.167%	63,026	-5.333%
2023-01-09	0.3850	0.3950	0.3600	0.3600	-7.692%	153,555	-1.389%
2023-01-06	0.3800	0.3900	0.3800	0.3900	0.000%	27,022	-8.974%
2023-01-05	0.3800	0.3900	0.3750	0.3900	0.000%	59,500	-8.974%
2023-01-04	0.3700	0.3950	0.3700	0.3900	+5.405%	30,005	-8.974%
2023-01-03	0.3950	0.3950	0.3700	0.3700	-3.896%	93,301	-4.054%
2022-12-30	0.3650	0.3950	0.3500	0.3850	+4.054%	58,762	-7.792%
2022-12-29	0.3800	0.3850	0.3700	0.3700	+2.778%	24,120	-4.054%
2022-12-28	0.3550	0.3650	0.3550	0.3600	-2.703%	30,620	-1.389%
2022-12-23	0.3500	0.3750	0.3500	0.3700	+2.778%	52,335	-4.054%
2022-12-22	0.3800	0.3800	0.3500	0.3600	-6.494%	13,020	-1.389%
2022-12-21	0.3550	0.3850	0.3550	0.3850	+10.000%	91,075	-7.792%
2022-12-20	0.3650	0.3650	0.3300	0.3500	-2.778%	109,198	+1.429%
2022-12-19	0.3500	0.3600	0.3450	0.3600	-4.000%	123,708	-1.389%
2022-12-16	0.3750	0.3800	0.3750	0.3750	0.000%	6,500	-5.333%
2022-12-15	0.3800	0.3800	0.3550	0.3750	-2.597%	79,884	-5.333%
2022-12-14	0.3700	0.3850	0.3700	0.3850	+1.316%	6,100	-7.792%
2022-12-13	0.3900	0.3900	0.3700	0.3800	0.000%	88,000	-6.579%
2022-12-12	0.4000	0.4000	0.3800	0.3800	-5.000%	150,854	-6.579%
2022-12-09	0.4100	0.4100	0.4000	0.4000	0.000%	141,287	-11.250%
2022-12-08	0.4000	0.4000	0.4000	0.4000	-2.439%	44,000	-11.250%
2022-12-07	0.4100	0.4150	0.4100	0.4100	+1.235%	72,600	-13.415%
2022-12-06	0.4200	0.4200	0.4050	0.4050	-4.706%	281,506	-12.346%
2022-12-05	0.4300	0.4300	0.4200	0.4250	0.000%	132,200	-16.471%
2022-12-02	0.3900	0.4300	0.3900	0.4250	+3.659%	713,340	-16.471%
2022-12-01	0.4100	0.4150	0.4100	0.4100	+2.500%	350,690	-13.415%
2022-11-30	0.4000	0.4100	0.3900	0.4000	+2.564%	4,175,556	-11.250%
2022-11-29	0.4000	0.4000	0.3900	0.3900	0.000%	41,528	-8.974%
2022-11-28	0.3850	0.3950	0.3850	0.3900	+1.299%	4,799	-8.974%
2022-11-25	0.3800	0.3950	0.3800	0.3850	+2.667%	27,000	-7.792%
2022-11-24	0.3650	0.3750	0.3650	0.3750	0.000%	31,001	-5.333%
2022-11-23	0.3950	0.3950	0.3700	0.3750	-6.250%	134,824	-5.333%
2022-11-22	0.3950	0.4000	0.3950	0.4000	0.000%	51,500	-11.250%
2022-11-21	0.4000	0.4000	0.3900	0.4000	-1.235%	106,582	-11.250%
2022-11-18	0.3950	0.4050	0.3950	0.4050	+1.250%	19,485	-12.346%
2022-11-17	0.4100	0.4100	0.3950	0.4000	-2.439%	193,600	-11.250%
2022-11-16	0.3950	0.4200	0.3950	0.4100	+2.500%	104,350	-13.415%
2022-11-15	0.4000	0.4050	0.3950	0.4000	0.000%	63,982	-11.250%
2022-11-14	0.3950	0.4050	0.3950	0.4000	-1.235%	35,400	-11.250%
2022-11-11	0.3800	0.4050	0.3800	0.4050	+3.846%	36,800	-12.346%
2022-11-09	0.4000	0.4100	0.3550	0.3900	0.000%	359,645	-8.974%
2022-11-08	0.3950	0.4050	0.3900	0.3900	0.000%	99,200	-8.974%
2022-11-07	0.4200	0.4200	0.3900	0.3900	-6.024%	194,784	-8.974%
2022-11-04	0.4150	0.4400	0.4000	0.4150	+2.469%	450,450	-14.458%
2022-11-02	0.4050	0.4100	0.4000	0.4050	0.000%	127,000	-12.346%
2022-11-01	0.4150	0.4300	0.4000	0.4050	-2.410%	125,662	-12.346%
2022-10-31	0.4000	0.4200	0.3950	0.4150	+5.063%	135,820	-14.458%
2022-10-28	0.4000	0.4000	0.3950	0.3950	-1.250%	69,870	-10.127%
2022-10-27	0.3800	0.4000	0.3800	0.4000	+3.896%	95,622	-11.250%
2022-10-26	0.3700	0.3850	0.3600	0.3850	+4.054%	146,916	-7.792%
2022-10-25	0.3700	0.3700	0.3700	0.3700	+1.370%	102,382	-4.054%
2022-10-24	0.3600	0.3650	0.3600	0.3650	+1.389%	108,611	-2.740%
2022-10-21	0.3600	0.3600	0.3600	0.3600	+1.408%	23,000	-1.389%
2022-10-20	0.3600	0.3700	0.3500	0.3550	0.000%	41,000	0.000%
2022-10-19	0.3600	0.3600	0.3500	0.3550	-1.389%	127,700	0.000%
2022-10-18	0.3600	0.3650	0.3550	0.3600	+1.408%	31,000	-1.389%
2022-10-17	0.3500	0.3550	0.3300	0.3550	+2.899%	41,180	0.000%
2022-10-14	0.3450	0.3500	0.3450	0.3450	-1.429%	19,500	+2.899%
2022-10-13	0.3150	0.3500	0.3150	0.3500	+9.375%	51,400	+1.429%
2022-10-12	0.3200	0.3200	0.3200	0.3200	-1.538%	19,000	+10.938%
2022-10-11	0.3250	0.3250	0.3250	0.3250	+4.839%	112,550	+9.231%
2022-10-07	0.3550	0.3600	0.3100	0.3100	-11.429%	97,301	+14.516%
2022-10-06	0.3550	0.3650	0.3450	0.3500	+1.449%	88,264	+1.429%
2022-10-05	0.3500	0.3650	0.3450	0.3450	+1.471%	34,455	+2.899%
2022-10-04	0.3500	0.3500	0.3350	0.3400	-1.449%	41,020	+4.412%
2022-10-03	0.3200	0.3500	0.3200	0.3450	+6.154%	26,506	+2.899%
2022-09-30	0.3200	0.3250	0.3000	0.3250	+1.563%	42,200	+9.231%
2022-09-29	0.3450	0.3450	0.3150	0.3200	-1.538%	12,945	+10.938%
2022-09-28	0.2950	0.3250	0.2900	0.3250	+10.169%	38,972	+9.231%
2022-09-27	0.2950	0.3050	0.2900	0.2950	0.000%	50,000	+20.339%
2022-09-26	0.3100	0.3100	0.2750	0.2950	+5.357%	112,230	+20.339%
2022-09-23	0.3200	0.3300	0.2600	0.2800	-17.647%	515,539	+26.786%
2022-09-22	0.3500	0.3500	0.3350	0.3400	-4.225%	65,279	+4.412%
2022-09-21	0.3500	0.3550	0.3500	0.3550	+2.899%	35,500	0.000%
2022-09-20	0.3400	0.3500	0.3350	0.3450	-1.429%	83,450	+2.899%
2022-09-19	0.3450	0.3550	0.3300	0.3500	0.000%	243,001	+1.429%
2022-09-16	0.3650	0.3650	0.3250	0.3500	-5.405%	262,175	+1.429%
2022-09-15	0.3900	0.3900	0.3500	0.3700	-2.632%	43,800	-4.054%
2022-09-14	0.3800	0.3850	0.3800	0.3800	+4.110%	42,840	-6.579%
2022-09-13	0.3750	0.3750	0.3650	0.3650	-1.351%	24,300	-2.740%
2022-09-12	0.3700	0.3800	0.3700	0.3700	0.000%	25,915	-4.054%
2022-09-09	0.3550	0.3750	0.3550	0.3700	+4.225%	61,500	-4.054%
2022-09-06	0.3700	0.3800	0.3550	0.3550	-5.333%	102,178	0.000%
2022-09-02	0.3750	0.3750	0.3700	0.3750	0.000%	36,525	-5.333%
2022-09-01	0.3750	0.3750	0.3750	0.3750	+1.351%	8,500	-5.333%
2022-08-31	0.3750	0.3750	0.3700	0.3700	-1.333%	11,500	-4.054%
2022-08-30	0.3750	0.3750	0.3750	0.3750	-2.597%	6,000	-5.333%
2022-08-29	0.3950	0.3950	0.3800	0.3850	-2.532%	105,527	-7.792%
2022-08-26	0.4100	0.4100	0.3950	0.3950	-3.659%	148,810	-10.127%
2022-08-25	0.3900	0.4100	0.3900	0.4100	+5.128%	448,878	-13.415%
2022-08-24	0.3800	0.3900	0.3750	0.3900	0.000%	230,000	-8.974%
2022-08-23	0.3800	0.3900	0.3800	0.3900	0.000%	333,545	-8.974%
2022-08-22	0.3850	0.3900	0.3800	0.3900	0.000%	151,850	-8.974%
2022-08-18	0.3750	0.3950	0.3750	0.3900	+5.405%	205,800	-8.974%
2022-08-17	0.3650	0.3700	0.3600	0.3700	+2.778%	63,000	-4.054%
2022-08-16	0.3800	0.3800	0.3600	0.3600	-6.494%	340,825	-1.389%
2022-08-15	0.3750	0.3850	0.3650	0.3850	+2.667%	101,301	-7.792%
2022-08-12	0.3900	0.3900	0.3750	0.3750	-2.597%	55,682	-5.333%
2022-08-11	0.3650	0.3900	0.3650	0.3850	+10.000%	19,000	-7.792%
2022-08-10	0.3600	0.3750	0.3500	0.3500	-4.110%	120,881	+1.429%
2022-08-09	0.3800	0.3800	0.3600	0.3650	-2.667%	125,000	-2.740%
2022-08-08	0.3600	0.3850	0.3600	0.3750	+1.351%	52,000	-5.333%
2022-08-04	0.3850	0.3850	0.3700	0.3700	-7.500%	88,496	-4.054%
2022-08-03	0.4000	0.4000	0.4000	0.4000	0.000%	950	-11.250%
2022-08-02	0.4000	0.4150	0.4000	0.4000	-2.439%	44,758	-11.250%
2022-07-29	0.4080	0.4150	0.4080	0.4100	+1.235%	75,500	-13.415%
2022-07-28	0.4000	0.4050	0.3950	0.4050	+1.250%	46,004	-12.346%
2022-07-27	0.4000	0.4000	0.3950	0.4000	+2.564%	28,501	-11.250%
2022-07-26	0.4000	0.4000	0.3900	0.3900	-3.704%	36,200	-8.974%
2022-07-25	0.4000	0.4150	0.3950	0.4050	0.000%	38,410	-12.346%
2022-07-22	0.3950	0.4100	0.3800	0.4050	+6.579%	46,550	-12.346%
2022-07-21	0.3850	0.3850	0.3750	0.3800	-1.299%	26,000	-6.579%
2022-07-20	0.3850	0.3900	0.3850	0.3850	0.000%	20,672	-7.792%
2022-07-19	0.3800	0.3900	0.3800	0.3850	+2.667%	41,000	-7.792%
2022-07-18	0.3500	0.3750	0.3500	0.3750	+5.634%	63,000	-5.333%
2022-07-15	0.3500	0.3550	0.3500	0.3550	+2.899%	27,785	0.000%
2022-07-14	0.3500	0.3550	0.3450	0.3450	-1.429%	36,548	+2.899%
2022-07-13	0.3550	0.3550	0.3350	0.3500	-1.408%	77,500	+1.429%
2022-07-12	0.3550	0.3650	0.3450	0.3550	-2.740%	44,051	0.000%
2022-07-11	0.3600	0.3700	0.3600	0.3650	-2.667%	43,040	-2.740%
2022-07-08	0.3900	0.3900	0.3750	0.3750	-3.846%	42,000	-5.333%
2022-07-07	0.3850	0.4000	0.3750	0.3900	+2.632%	51,500	-8.974%
2022-07-06	0.4000	0.4000	0.3650	0.3800	-6.173%	145,218	-6.579%
2022-07-05	0.4000	0.4050	0.4000	0.4050	+1.250%	151,011	-12.346%
2022-07-04	0.4000	0.4100	0.4000	0.4000	0.000%	92,305	-11.250%
2022-06-30	0.4000	0.4050	0.4000	0.4000	0.000%	53,770	-11.250%
2022-06-29	0.4200	0.4200	0.4000	0.4000	-3.614%	217,074	-11.250%
2022-06-28	0.4050	0.4250	0.4050	0.4150	+1.220%	20,000	-14.458%
2022-06-27	0.3950	0.4100	0.3950	0.4100	+2.500%	45,004	-13.415%
2022-06-24	0.3850	0.4000	0.3850	0.4000	+5.263%	88,335	-11.250%
2022-06-23	0.4000	0.4000	0.3700	0.3800	-7.317%	136,900	-6.579%
2022-06-22	0.4100	0.4150	0.4000	0.4100	+1.235%	83,281	-13.415%
2022-06-21	0.4150	0.4250	0.4050	0.4050	-1.220%	34,500	-12.346%
2022-06-20	0.3950	0.4100	0.3900	0.4100	0.000%	12,950	-13.415%
2022-06-17	0.4100	0.4100	0.3850	0.4100	0.000%	102,878	-13.415%
2022-06-16	0.4200	0.4200	0.3950	0.4100	-3.529%	156,784	-13.415%
2022-06-15	0.4300	0.4400	0.4150	0.4250	+1.190%	46,007	-16.471%
2022-06-14	0.4500	0.4500	0.4100	0.4200	-4.545%	126,625	-15.476%
2022-06-13	0.4400	0.4400	0.4050	0.4400	-3.297%	88,768	-19.318%
2022-06-08	0.4600	0.4650	0.4550	0.4550	-2.151%	191,925	-21.978%
2022-06-07	0.4750	0.4750	0.4550	0.4650	0.000%	237,225	-23.656%
2022-06-06	0.4650	0.4800	0.4600	0.4650	+1.087%	178,413	-23.656%
2022-06-03	0.4700	0.4900	0.4550	0.4600	-3.158%	75,550	-22.826%
2022-06-02	0.4550	0.4850	0.4550	0.4750	+4.396%	239,270	-25.263%
2022-06-01	0.4600	0.4600	0.4500	0.4550	-1.087%	91,112	-21.978%
2022-05-31	0.4700	0.4700	0.4600	0.4600	-2.128%	32,591	-22.826%
2022-05-30	0.4550	0.4700	0.4550	0.4700	+3.297%	38,617	-24.468%
2022-05-27	0.4700	0.4700	0.4450	0.4550	-1.087%	90,131	-21.978%
2022-05-26	0.4500	0.4600	0.4450	0.4600	+3.371%	208,999	-22.826%
2022-05-25	0.4400	0.4500	0.4400	0.4450	+2.299%	141,501	-20.225%
2022-05-24	0.4450	0.4450	0.4250	0.4350	-1.136%	188,630	-18.391%
2022-05-20	0.4400	0.4450	0.4400	0.4400	0.000%	86,000	-19.318%
2022-05-19	0.4250	0.4400	0.4250	0.4400	+2.326%	70,000	-19.318%
2022-05-18	0.4400	0.4400	0.4300	0.4300	-2.273%	27,358	-17.442%
2022-05-17	0.4500	0.4500	0.4250	0.4400	0.000%	178,209	-19.318%
2022-05-16	0.4150	0.4450	0.4150	0.4400	+4.762%	132,462	-19.318%
2022-05-13	0.4500	0.4550	0.4050	0.4200	+1.205%	110,899	-15.476%
2022-05-12	0.4650	0.4650	0.4150	0.4150	-6.742%	183,306	-14.458%
2022-05-11	0.4400	0.4650	0.4400	0.4450	+3.488%	161,472	-20.225%
2022-05-10	0.4450	0.4500	0.4100	0.4300	-2.273%	294,072	-17.442%
2022-05-09	0.4900	0.4900	0.4300	0.4400	-10.204%	401,744	-19.318%
2022-05-06	0.4950	0.5000	0.4850	0.4900	0.000%	292,936	-27.551%
2022-05-05	0.5200	0.5200	0.4850	0.4900	-3.922%	158,809	-27.551%
2022-05-04	0.4900	0.5100	0.4850	0.5100	+6.250%	420,276	-30.392%
2022-05-03	0.4700	0.4900	0.4700	0.4800	+2.128%	114,246	-26.042%
2022-05-02	0.4700	0.4750	0.4600	0.4700	-4.082%	99,500	-24.468%
2022-04-29	0.4900	0.5000	0.4900	0.4900	+2.083%	106,000	-27.551%
2022-04-28	0.4950	0.4950	0.4700	0.4800	-4.000%	75,270	-26.042%
2022-04-27	0.4900	0.5100	0.4800	0.5000	0.000%	63,937	-29.000%
2022-04-26	0.5000	0.5100	0.4700	0.5000	+2.041%	254,532	-29.000%
2022-04-25	0.4800	0.4900	0.4500	0.4900	-1.010%	346,169	-27.551%
2022-04-22	0.5200	0.5200	0.4900	0.4950	-2.941%	266,842	-28.283%
2022-04-21	0.5500	0.5600	0.5000	0.5100	-5.556%	456,469	-30.392%
2022-04-20	0.4800	0.5600	0.4800	0.5400	+11.340%	1,348,449	-34.259%
2022-04-19	0.5000	0.5000	0.4800	0.4850	-1.020%	207,073	-26.804%
2022-04-18	0.4600	0.5200	0.4600	0.4900	+8.889%	778,750	-27.551%
2022-04-14	0.4550	0.4600	0.4500	0.4500	-1.099%	301,831	-21.111%
2022-04-13	0.4500	0.4650	0.4450	0.4550	+3.409%	610,350	-21.978%
2022-04-12	0.4600	0.4650	0.4400	0.4400	-2.222%	129,005	-19.318%
2022-04-11	0.4500	0.4500	0.4400	0.4500	-1.099%	65,378	-21.111%
2022-04-08	0.4450	0.4600	0.4400	0.4550	+3.409%	63,679	-21.978%
2022-04-07	0.4300	0.4500	0.4300	0.4400	+4.762%	81,794	-19.318%
2022-04-06	0.4450	0.4500	0.4200	0.4200	-5.618%	211,201	-15.476%
2022-04-05	0.4550	0.4700	0.4450	0.4450	-3.261%	40,218	-20.225%
2022-04-04	0.4600	0.4650	0.4550	0.4600	0.000%	126,678	-22.826%
2022-04-01	0.4400	0.4650	0.4400	0.4600	+4.545%	104,890	-22.826%
2022-03-31	0.4400	0.4450	0.4200	0.4400	0.000%	219,750	-19.318%
2022-03-30	0.4450	0.4650	0.4400	0.4400	-2.222%	91,420	-19.318%
2022-03-29	0.4600	0.4600	0.4500	0.4500	-2.174%	158,566	-21.111%
2022-03-28	0.4550	0.4700	0.4550	0.4600	0.000%	106,021	-22.826%
2022-03-25	0.4550	0.4650	0.4550	0.4600	+2.222%	134,227	-22.826%
2022-03-24	0.4600	0.4600	0.4500	0.4500	-4.255%	132,102	-21.111%
2022-03-23	0.4650	0.4800	0.4600	0.4700	+2.174%	243,744	-24.468%
2022-03-22	0.4800	0.4800	0.4500	0.4600	-5.155%	164,781	-22.826%
2022-03-21	0.4300	0.4850	0.4250	0.4850	+14.118%	460,812	-26.804%
2022-03-18	0.4250	0.4400	0.4150	0.4250	+2.410%	71,785	-16.471%
2022-03-17	0.4150	0.4250	0.4150	0.4150	+1.220%	1,625,447	-14.458%
2022-03-16	0.4200	0.4200	0.4050	0.4100	0.000%	191,146	-13.415%
2022-03-15	0.4050	0.4200	0.4000	0.4100	-1.205%	472,697	-13.415%
2022-03-14	0.4350	0.4350	0.4000	0.4150	-5.251%	407,491	-14.458%
2022-03-11	0.4550	0.4800	0.4350	0.4380	-2.667%	278,369	-18.950%
2022-03-10	0.4900	0.4900	0.4300	0.4500	-11.765%	760,774	-21.111%
2022-03-09	0.5100	0.5200	0.5000	0.5100	-1.923%	300,305	-30.392%
2022-03-08	0.5300	0.5500	0.5000	0.5200	0.000%	225,630	-31.731%
2022-03-07	0.4900	0.5300	0.4900	0.5200	+7.216%	460,620	-31.731%
2022-03-04	0.4750	0.4900	0.4750	0.4850	+4.301%	104,200	-26.804%
2022-03-03	0.4550	0.4800	0.4550	0.4650	+1.087%	129,491	-23.656%
2022-03-01	0.4650	0.4650	0.4600	0.4600	0.000%	141,905	-22.826%
2022-02-28	0.4500	0.4650	0.4500	0.4600	+2.222%	102,159	-22.826%
2022-02-24	0.4450	0.4550	0.4400	0.4500	0.000%	34,302	-21.111%
2022-02-23	0.4500	0.4500	0.4500	0.4500	+1.124%	8,090	-21.111%
2022-02-22	0.4550	0.4600	0.4450	0.4450	-1.111%	62,355	-20.225%
2022-02-18	0.4650	0.4650	0.4500	0.4500	-2.174%	74,675	-21.111%
2022-02-17	0.4750	0.4750	0.4600	0.4600	-4.167%	81,400	-22.826%
2022-02-16	0.4800	0.4900	0.4800	0.4800	-1.031%	95,014	-26.042%
2022-02-15	0.4850	0.4850	0.4750	0.4850	+1.042%	47,600	-26.804%
2022-02-14	0.4850	0.4850	0.4800	0.4800	+2.128%	16,876	-26.042%
2022-02-11	0.4700	0.4700	0.4700	0.4700	+4.444%	13,958	-24.468%
2022-02-10	0.4700	0.4700	0.4500	0.4500	-4.255%	87,603	-21.111%
2022-02-09	0.4700	0.4700	0.4700	0.4700	-2.083%	38,695	-24.468%
2022-02-08	0.4800	0.4900	0.4700	0.4800	+1.053%	179,850	-26.042%
2022-02-07	0.4700	0.4800	0.4650	0.4750	0.000%	101,198	-25.263%
2022-02-04	0.4700	0.4750	0.4700	0.4750	+3.261%	94,360	-25.263%
2022-02-03	0.4500	0.4700	0.4500	0.4600	+2.222%	168,733	-22.826%
2022-02-02	0.4600	0.4650	0.4500	0.4500	0.000%	103,778	-21.111%
2022-02-01	0.4400	0.4500	0.4300	0.4500	+2.273%	227,306	-21.111%
2022-01-31	0.4350	0.4450	0.4300	0.4400	+6.024%	172,203	-19.318%
2022-01-27	0.4400	0.4400	0.4150	0.4150	-4.598%	68,310	-14.458%
2022-01-26	0.4350	0.4400	0.4350	0.4350	+4.819%	231,991	-18.391%
2022-01-25	0.4250	0.4350	0.4150	0.4150	+1.220%	68,472	-14.458%
2022-01-24	0.3950	0.4100	0.3800	0.4100	0.000%	177,725	-13.415%
2022-01-21	0.4350	0.4350	0.4000	0.4100	-5.747%	157,100	-13.415%
2022-01-20	0.4450	0.4450	0.4350	0.4350	0.000%	41,733	-18.391%
2022-01-19	0.4350	0.4450	0.4350	0.4350	-1.136%	37,065	-18.391%
2022-01-18	0.4350	0.4400	0.4300	0.4400	+2.326%	186,700	-19.318%
2022-01-17	0.4200	0.4400	0.4200	0.4300	+1.176%	138,500	-17.442%
2022-01-14	0.4400	0.4400	0.4250	0.4250	-2.299%	60,852	-16.471%
2022-01-13	0.4450	0.4450	0.4300	0.4350	-1.136%	61,852	-18.391%
2022-01-12	0.4000	0.4400	0.4000	0.4400	+10.000%	458,599	-19.318%
2022-01-11	0.3900	0.4050	0.3900	0.4000	0.000%	143,794	-11.250%
2022-01-10	0.4100	0.4100	0.3800	0.4000	-2.439%	105,674	-11.250%
2022-01-07	0.4100	0.4100	0.4100	0.4100	0.000%	84,980	-13.415%
2022-01-06	0.4000	0.4150	0.4000	0.4100	+3.797%	31,504	-13.415%
2022-01-05	0.4100	0.4200	0.3950	0.3950	-3.659%	117,287	-10.127%
2022-01-04	0.3900	0.4150	0.3900	0.4100	+5.128%	56,827	-13.415%
2021-12-31	0.3850	0.3900	0.3850	0.3900	-1.266%	18,561	-8.974%
2021-12-30	0.3850	0.4000	0.3850	0.3950	0.000%	166,200	-10.127%
2021-12-29	0.3850	0.3950	0.3750	0.3950	+1.282%	64,009	-10.127%
2021-12-24	0.3950	0.3950	0.3900	0.3900	0.000%	60,525	-8.974%
2021-12-23	0.3900	0.3950	0.3850	0.3900	+4.000%	108,501	-8.974%
2021-12-22	0.3800	0.3900	0.3750	0.3750	-1.316%	35,300	-5.333%
2021-12-21	0.3700	0.3850	0.3700	0.3800	+2.703%	73,200	-6.579%
2021-12-20	0.3650	0.3700	0.3600	0.3700	+5.714%	174,568	-4.054%
2021-12-16	0.3250	0.3600	0.3250	0.3500	+2.941%	30,850	+1.429%
2021-12-15	0.3200	0.3400	0.3200	0.3400	+6.250%	109,802	+4.412%
2021-12-14	0.3500	0.3550	0.3150	0.3200	-9.859%	414,680	+10.938%
2021-12-13	0.3650	0.3700	0.3550	0.3550	-1.389%	113,459	0.000%
2021-12-10	0.3600	0.3600	0.3600	0.3600	-1.370%	36,159	-1.389%
2021-12-09	0.3550	0.3650	0.3550	0.3650	+1.389%	5,698	-2.740%
2021-12-08	0.3800	0.3800	0.3500	0.3600	-5.263%	249,400	-1.389%
2021-12-07	0.3850	0.3850	0.3750	0.3800	0.000%	95,403	-6.579%
2021-12-06	0.3750	0.3800	0.3700	0.3800	+2.703%	75,120	-6.579%
2021-12-02	0.3600	0.3750	0.3600	0.3700	+4.225%	109,550	-4.054%
2021-12-01	0.3850	0.3900	0.3500	0.3550	-8.974%	51,505	0.000%
2021-11-30	0.3900	0.3950	0.3850	0.3900	-3.704%	12,000	-8.974%
2021-11-29	0.3750	0.4050	0.3750	0.4050	+2.532%	54,461	-12.346%
2021-11-26	0.4000	0.4000	0.3500	0.3950	-1.250%	92,496	-10.127%
2021-11-25	0.4000	0.4000	0.4000	0.4000	-1.235%	8,599	-11.250%
2021-11-24	0.4050	0.4050	0.4050	0.4050	0.000%	1,000	-12.346%
2021-11-23	0.4000	0.4200	0.4000	0.4050	+1.250%	28,025	-12.346%
2021-11-22	0.4050	0.4050	0.4000	0.4000	-4.762%	40,586	-11.250%
2021-11-19	0.4150	0.4200	0.4000	0.4200	0.000%	61,966	-15.476%
2021-11-18	0.4050	0.4200	0.4000	0.4200	+2.439%	26,500	-15.476%
2021-11-17	0.4200	0.4200	0.4000	0.4100	-2.381%	464,100	-13.415%
2021-11-16	0.4000	0.4200	0.4000	0.4200	+2.439%	175,750	-15.476%
2021-11-15	0.4100	0.4100	0.3900	0.4100	-2.381%	196,515	-13.415%
2021-11-12	0.4050	0.4200	0.4000	0.4200	+5.000%	77,100	-15.476%

.dark-mode .kdxzCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdxzCv{ color: #333333; background-color: white; border: 2px solid #333333; }ESNESSENTIAL ENERGY SERVICES LTDstock TSE

ESN
ESSENTIAL ENERGY SERVICES LTD
stock TSE