Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Espial Group Inc (TSX: ESP )

4.850 -0.050 (-1.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.570 1.610 1.570 1.600 42,700 +0.04(+2.56%)
May 30, 2018 1.620 1.620 1.510 1.560 181,950 -0.05(-3.11%)
May 29, 2018 1.710 1.710 1.600 1.610 73,330 -0.09(-5.29%)
May 28, 2018 1.690 1.700 1.680 1.700 68,150 +0.01(+0.59%)
May 25, 2018 1.690 1.700 1.650 1.690 74,985 +0.00(+0.00%)
May 24, 2018 1.670 1.690 1.630 1.690 32,589 +0.09(+5.62%)
May 23, 2018 1.600 1.655 1.590 1.600 122,470 +0.05(+3.23%)
May 22, 2018 1.710 1.710 1.550 1.550 144,105 -0.15(-8.82%)
May 18, 2018 1.700 1.700 1.700 0 -0.02(-1.16%)
May 17, 2018 1.720 1.720 1.630 1.720 130,900 +0.00(+0.00%)
May 16, 2018 1.730 1.740 1.700 1.720 40,100 +0.02(+1.18%)
May 15, 2018 1.660 1.700 1.630 1.700 196,100 +0.05(+3.03%)
May 14, 2018 1.640 1.700 1.610 1.650 60,157 +0.05(+3.12%)
May 11, 2018 1.540 1.650 1.540 1.600 198,580 -0.18(-10.11%)
May 10, 2018 1.740 1.780 1.730 1.780 25,638 +0.05(+2.89%)
May 09, 2018 1.740 1.740 1.710 1.730 51,300 +0.00(+0.00%)
May 08, 2018 1.760 1.780 1.730 1.730 18,100 -0.01(-0.57%)
May 07, 2018 1.750 1.760 1.730 1.740 41,300 -0.01(-0.57%)
May 04, 2018 1.810 1.810 1.750 1.750 64,205 -0.05(-2.78%)
May 03, 2018 1.820 1.820 1.780 1.800 24,700 +0.00(+0.00%)
May 02, 2018 1.800 1.810 1.800 1.800 6,099 -0.02(-1.10%)
May 01, 2018 1.800 1.850 1.790 1.820 16,200 +0.00(+0.00%)
Apr 30, 2018 1.830 1.830 1.820 1.820 3,400 -0.01(-0.55%)
Apr 27, 2018 1.840 1.840 1.830 1.830 800 -0.02(-1.08%)
Apr 26, 2018 1.900 1.900 1.820 1.850 9,000 +0.02(+1.09%)
Apr 25, 2018 1.860 1.860 1.800 1.830 34,400 -0.02(-1.08%)
Apr 24, 2018 1.870 1.870 1.820 1.850 31,471 +0.00(+0.00%)
Apr 23, 2018 1.880 1.880 1.850 1.850 14,300 -0.02(-1.07%)
Apr 20, 2018 1.880 1.900 1.870 1.870 29,900 -0.01(-0.53%)
Apr 19, 2018 1.900 1.900 1.880 1.880 10,780 -0.02(-1.05%)
Apr 18, 2018 1.890 1.930 1.880 1.900 33,300 +0.02(+1.06%)
Apr 17, 2018 1.890 1.920 1.880 1.880 26,368 +0.03(+1.62%)
Apr 16, 2018 1.880 1.880 1.840 1.850 3,700 -0.03(-1.60%)
Apr 13, 2018 1.890 1.890 1.880 1.880 5,100 -0.01(-0.53%)
Apr 12, 2018 1.890 1.920 1.890 1.890 6,961 -0.01(-0.53%)
Apr 11, 2018 1.910 1.930 1.890 1.900 28,100 +0.00(+0.00%)
Apr 10, 2018 1.900 1.900 1.890 1.900 11,500 +0.00(+0.00%)
Apr 09, 2018 1.900 1.900 1.820 1.900 45,824 +0.02(+1.06%)
Apr 06, 2018 1.920 1.930 1.830 1.880 42,865 -0.04(-2.08%)
Apr 05, 2018 1.910 1.940 1.910 1.920 4,100 +0.03(+1.59%)
Apr 04, 2018 1.890 1.890 1.850 1.890 9,200 +0.01(+0.53%)
Apr 03, 2018 1.910 1.910 1.820 1.880 22,600 +0.00(+0.00%)
Apr 02, 2018 1.900 1.900 1.880 1.880 14,490 +0.00(+0.00%)
Mar 29, 2018 1.880 1.880 1.880 0 -0.07(-3.59%)
Mar 28, 2018 1.900 1.950 1.900 1.950 39,300 -0.03(-1.52%)
Mar 27, 2018 1.940 1.980 1.930 1.980 51,183 +0.07(+3.66%)
Mar 26, 2018 1.920 1.950 1.900 1.910 45,050 -0.04(-2.05%)
Mar 23, 2018 1.980 1.980 1.940 1.950 15,850 +0.01(+0.52%)
Mar 22, 2018 1.960 1.970 1.940 1.940 18,450 -0.02(-1.02%)
Mar 21, 2018 1.970 1.980 1.960 1.960 37,750 +0.01(+0.51%)
Mar 20, 2018 1.970 1.970 1.900 1.950 18,345 -0.02(-1.02%)
Mar 19, 2018 1.960 1.980 1.960 1.970 11,500 +0.00(+0.00%)
Mar 16, 2018 1.990 1.990 1.960 1.970 23,900 +0.01(+0.51%)
Mar 15, 2018 1.980 1.990 1.960 1.960 15,100 -0.02(-1.01%)
Mar 14, 2018 2.010 2.010 1.960 1.980 9,400 -0.01(-0.50%)
Mar 13, 2018 2.000 2.000 1.990 1.990 8,700 +0.01(+0.51%)
Mar 12, 2018 2.000 2.040 1.970 1.980 31,350 -0.02(-1.00%)
Mar 09, 2018 1.980 2.000 1.960 2.000 30,400 +0.03(+1.52%)
Mar 08, 2018 1.980 1.980 1.970 1.970 12,300 -0.03(-1.50%)
Mar 07, 2018 1.980 2.000 1.960 2.000 43,750 -0.02(-0.99%)
Mar 06, 2018 2.050 2.050 1.990 2.020 42,150 +0.00(+0.00%)
Mar 05, 2018 2.010 2.060 2.000 2.020 18,200 -0.01(-0.49%)
Mar 02, 2018 2.030 2.060 2.030 2.030 44,200 -0.02(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.