Esker Infrastructure Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.285	0.285	0.275	0.285	4.275	46,363
2022-04-06	0.295	0.295	0.275	0.275	4.125	102,523
2022-04-05	0.300	0.300	0.290	0.290	4.350	31,066
2022-04-04	0.295	0.300	0.290	0.295	4.425	44,414
2022-04-01	0.310	0.310	0.295	0.295	4.425	69,356
2022-03-31	0.300	0.315	0.300	0.310	4.650	76,679
2022-03-30	0.295	0.300	0.290	0.295	4.425	41,328
2022-03-29	0.300	0.300	0.290	0.293	4.388	78,682
2022-03-28	0.310	0.310	0.300	0.305	4.575	25,125
2022-03-25	0.305	0.315	0.298	0.305	4.575	151,247
2022-03-24	0.310	0.310	0.300	0.303	4.538	61,921
2022-03-23	0.320	0.320	0.300	0.305	4.575	147,164
2022-03-22	0.315	0.330	0.305	0.320	4.800	233,617
2022-03-21	0.375	0.380	0.310	0.315	4.725	467,826
2022-03-18	0.330	0.400	0.325	0.380	5.700	756,726
2022-03-17	0.290	0.335	0.290	0.330	4.950	148,807
2022-03-16	0.270	0.290	0.270	0.285	4.275	60,520
2022-03-15	0.280	0.280	0.265	0.270	4.050	31,028
2022-03-14	0.285	0.285	0.270	0.275	4.125	44,180
2022-03-11	0.290	0.295	0.275	0.275	4.125	29,495
2022-03-10	0.290	0.290	0.280	0.280	4.200	24,336
2022-03-09	0.280	0.295	0.260	0.293	4.388	40,641
2022-03-08	0.265	0.290	0.250	0.280	4.200	142,470
2022-03-07	0.300	0.300	0.270	0.280	4.200	148,087
2022-03-04	0.310	0.315	0.290	0.300	4.500	105,255
2022-03-03	0.310	0.320	0.305	0.310	4.650	48,561
2022-03-02	0.310	0.315	0.305	0.305	4.575	31,942
2022-03-01	0.315	0.320	0.305	0.315	4.725	68,347
2022-02-28	0.320	0.320	0.310	0.320	4.800	77,913
2022-02-25	0.315	0.340	0.315	0.323	4.838	89,565
2022-02-24	0.325	0.325	0.300	0.325	4.875	151,756
2022-02-23	0.330	0.340	0.325	0.330	4.950	97,121
2022-02-22	0.340	0.350	0.325	0.330	4.950	109,312
2022-02-18	0.345	0.350	0.330	0.350	5.250	82,992
2022-02-17	0.340	0.340	0.325	0.340	5.100	70,581
2022-02-16	0.345	0.345	0.335	0.340	5.100	33,341
2022-02-15	0.340	0.355	0.335	0.348	5.213	61,857
2022-02-14	0.350	0.350	0.330	0.335	5.025	143,958
2022-02-11	0.345	0.365	0.345	0.348	5.213	64,740
2022-02-10	0.370	0.370	0.335	0.345	5.175	233,805
2022-02-09	0.380	0.385	0.365	0.373	5.588	104,732
2022-02-08	0.400	0.400	0.370	0.380	5.700	201,996
2022-02-07	0.375	0.400	0.365	0.400	6.000	335,679
2022-02-04	0.350	0.385	0.350	0.370	5.550	351,349
2022-02-03	0.325	0.365	0.325	0.360	5.400	314,518
2022-02-02	0.335	0.335	0.325	0.325	4.875	70,902
2022-02-01	0.330	0.335	0.320	0.330	4.950	117,128
2022-01-31	0.330	0.340	0.315	0.335	5.025	138,883
2022-01-28	0.315	0.320	0.305	0.320	4.800	116,002
2022-01-27	0.310	0.325	0.300	0.305	4.575	123,201
2022-01-26	0.340	0.350	0.303	0.305	4.575	394,049
2022-01-25	0.285	0.325	0.275	0.320	4.800	472,986
2022-01-24	0.270	0.285	0.240	0.275	4.125	392,965
2022-01-21	0.310	0.310	0.270	0.280	4.200	480,987
2022-01-20	0.330	0.340	0.310	0.313	4.688	240,420
2022-01-19	0.385	0.385	0.315	0.330	4.950	635,538
2022-01-18	0.425	0.430	0.360	0.375	5.625	849,014
2022-01-17	0.355	0.460	0.345	0.435	6.525	1,041,089
2022-01-14	0.310	0.360	0.300	0.345	5.175	533,930
2022-01-13	0.295	0.320	0.285	0.300	4.500	218,078

← NewerPage 20 of 22 · 1,262 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.