Esker Infrastructure Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.075	0.075	0.065	0.065	0.975	73,235
2022-12-22	0.075	0.075	0.065	0.075	1.125	391,767
2022-12-21	0.050	0.090	0.045	0.075	1.125	601,260
2022-12-20	0.045	0.050	0.040	0.050	0.750	363,742
2022-12-19	0.040	0.045	0.040	0.040	0.600	122,608
2022-12-16	0.040	0.045	0.040	0.040	0.600	24,751
2022-12-15	0.045	0.045	0.035	0.045	0.675	35,632
2022-12-14	0.045	0.045	0.040	0.040	0.600	24,752
2022-12-13	0.040	0.045	0.040	0.040	0.600	92,209
2022-12-12	0.040	0.045	0.040	0.040	0.600	70,776
2022-12-09	0.040	0.045	0.040	0.045	0.675	33,779
2022-12-08	0.040	0.045	0.040	0.045	0.675	52,726
2022-12-07	0.040	0.045	0.040	0.045	0.675	16,634
2022-12-06	0.040	0.040	0.040	0.040	0.600	30,855
2022-12-05	0.045	0.045	0.040	0.040	0.600	66,056
2022-12-02	0.040	0.045	0.040	0.040	0.600	61,484
2022-12-01	0.040	0.045	0.040	0.040	0.600	82,184
2022-11-30	0.040	0.045	0.035	0.045	0.675	56,841
2022-11-29	0.045	0.045	0.040	0.040	0.600	113,848
2022-11-28	0.040	0.045	0.040	0.040	0.600	56,131
2022-11-25	0.045	0.045	0.040	0.040	0.600	122,116
2022-11-24	0.040	0.040	0.035	0.040	0.600	46,391
2022-11-23	0.035	0.040	0.035	0.040	0.600	20,078
2022-11-22	0.035	0.040	0.035	0.040	0.600	114,568
2022-11-21	0.040	0.040	0.035	0.035	0.525	74,724
2022-11-18	0.045	0.045	0.040	0.040	0.600	162,647
2022-11-17	0.045	0.045	0.040	0.043	0.638	92,417
2022-11-16	0.050	0.055	0.040	0.045	0.675	620,821
2022-11-15	0.050	0.055	0.050	0.050	0.750	66,968
2022-11-14	0.050	0.055	0.050	0.050	0.750	68,797
2022-11-11	0.050	0.055	0.050	0.053	0.788	18,464
2022-11-10	0.055	0.055	0.050	0.053	0.788	18,809
2022-11-09	0.050	0.055	0.050	0.050	0.750	61,323
2022-11-08	0.055	0.055	0.050	0.055	0.825	33,368
2022-11-07	0.050	0.055	0.050	0.055	0.825	26,113
2022-11-04	0.055	0.055	0.050	0.050	0.750	52,449
2022-11-03	0.055	0.055	0.050	0.050	0.750	139,476
2022-11-02	0.055	0.055	0.050	0.055	0.825	273,989
2022-11-01	0.050	0.055	0.050	0.055	0.825	146,274
2022-10-31	0.055	0.055	0.050	0.050	0.750	181,583
2022-10-28	0.050	0.055	0.050	0.055	0.825	46,389
2022-10-27	0.055	0.055	0.045	0.055	0.825	129,067
2022-10-26	0.055	0.060	0.050	0.050	0.750	419,178
2022-10-25	0.050	0.060	0.045	0.050	0.750	169,247
2022-10-24	0.050	0.050	0.045	0.050	0.750	53,347
2022-10-21	0.050	0.055	0.045	0.055	0.825	133,863
2022-10-20	0.050	0.055	0.050	0.050	0.750	102,541
2022-10-19	0.055	0.055	0.050	0.050	0.750	188,060
2022-10-18	0.050	0.055	0.050	0.050	0.750	93,096
2022-10-17	0.055	0.055	0.050	0.055	0.825	29,228
2022-10-14	0.050	0.055	0.050	0.055	0.825	29,420
2022-10-13	0.055	0.060	0.050	0.055	0.825	254,675
2022-10-12	0.060	0.060	0.055	0.060	0.900	60,270
2022-10-11	0.070	0.070	0.055	0.060	0.900	264,485
2022-10-07	0.065	0.070	0.060	0.065	0.975	55,986
2022-10-06	0.070	0.070	0.065	0.065	0.975	21,633
2022-10-05	0.065	0.070	0.065	0.070	1.050	32,325
2022-10-04	0.065	0.070	0.065	0.065	0.975	8,592
2022-10-03	0.065	0.070	0.060	0.065	0.975	21,353
2022-09-30	0.065	0.065	0.060	0.065	0.975	36,330

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.