Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.22 | -0.11 | -0.63% | 17.49 | 17.49 | 17.22 | 3,835 |
| May 30 2024 | 17.33 | 0.58 | 3.46% | 17.03 | 17.33 | 16.903 | 4,628 |
| May 29 2024 | 16.75 | -0.73 | -4.18% | 17.19 | 17.25 | 16.75 | 15,943 |
| May 28 2024 | 17.48 | -0.24 | -1.35% | 17.41 | 17.48 | 17.41 | 408 |
| May 24 2024 | 17.72 | 0.11 | 0.62% | 17.71 | 17.72 | 17.52 | 5,020 |
| May 23 2024 | 17.61 | -0.14 | -0.79% | 17.76 | 17.875 | 17.605 | 8,677 |
| May 22 2024 | 17.75 | -0.06 | -0.34% | 17.87 | 17.90 | 17.50 | 6,504 |
| May 21 2024 | 17.81 | 0.31 | 1.77% | 17.48 | 18.125 | 17.27 | 3,112 |
| May 20 2024 | 17.50 | -0.31 | -1.74% | 17.88 | 17.88 | 17.50 | 4,318 |
| May 17 2024 | 17.81 | 0.03 | 0.17% | 17.81 | 17.81 | 17.28 | 5,515 |
| May 16 2024 | 17.78 | 0.46 | 2.66% | 17.315 | 17.79 | 17.315 | 8,613 |
| May 15 2024 | 17.32 | 0.20 | 1.17% | 17.16 | 17.37 | 17.12 | 8,438 |
| May 14 2024 | 17.12 | 0.12 | 0.71% | 17.05 | 17.25 | 17.00 | 4,844 |
| May 13 2024 | 17.00 | -0.34 | -1.96% | 17.43 | 17.541 | 17.00 | 7,342 |
| May 10 2024 | 17.34 | 0.17 | 0.99% | 17.27 | 17.34 | 16.87 | 4,858 |
| May 09 2024 | 17.17 | 0.16 | 0.94% | 17.11 | 17.17 | 16.75 | 15,334 |
| May 08 2024 | 17.01 | 0.16 | 0.95% | 16.62 | 17.01 | 16.62 | 4,939 |
| May 07 2024 | 16.85 | 0.09 | 0.54% | 16.80 | 17.00 | 16.80 | 11,446 |
| May 06 2024 | 16.76 | -0.44 | -2.56% | 17.00 | 17.00 | 16.6839 | 9,456 |
| May 03 2024 | 17.20 | 0.51 | 3.06% | 16.80 | 17.20 | 16.58 | 5,833 |
| May 02 2024 | 16.69 | -0.26 | -1.53% | 16.90 | 16.90 | 16.57 | 8,692 |
| May 01 2024 | 16.95 | 0.75 | 4.63% | 16.33 | 16.95 | 16.20 | 9,573 |
| Apr 30 2024 | 16.20 | -0.01 | -0.06% | 16.26 | 16.32 | 16.03 | 8,187 |
| Apr 29 2024 | 16.21 | -0.39 | -2.35% | 16.53 | 16.53 | 16.21 | 4,918 |
| Apr 26 2024 | 16.60 | 0.33 | 2.00% | 16.32 | 16.60 | 15.61 | 4,033 |
| Apr 25 2024 | 16.275 | -0.58 | -3.41% | 16.90 | 16.90 | 15.2939 | 14,130 |
| Apr 24 2024 | 16.85 | 0.53 | 3.25% | 16.06 | 16.87 | 16.00 | 16,312 |
| Apr 23 2024 | 16.32 | 0.32 | 2.00% | 16.25 | 16.53 | 16.19 | 15,354 |
| Apr 22 2024 | 16.00 | -0.91 | -5.38% | 16.90 | 16.98 | 15.88 | 47,962 |
| Apr 19 2024 | 16.91 | 0.25 | 1.47% | 16.50 | 16.94 | 16.50 | 7,407 |
| Apr 18 2024 | 16.665 | 0.02 | 0.09% | 16.46 | 16.70 | 16.41 | 12,683 |
| Apr 17 2024 | 16.65 | -0.20 | -1.19% | 16.92 | 16.92 | 16.55 | 6,248 |
| Apr 16 2024 | 16.85 | -0.36 | -2.09% | 17.19 | 17.34 | 16.85 | 3,881 |
| Apr 15 2024 | 17.21 | 1.14 | 7.06% | 16.265 | 17.32 | 16.00 | 43,331 |
| Apr 12 2024 | 16.075 | -0.50 | -2.99% | 16.50 | 16.65 | 15.87 | 11,280 |
| Apr 11 2024 | 16.57 | 0.01 | 0.06% | 16.62 | 16.79 | 16.4317 | 13,620 |
| Apr 10 2024 | 16.56 | -0.89 | -5.10% | 17.00 | 17.00 | 16.25 | 8,352 |
| Apr 09 2024 | 17.45 | 0.02 | 0.11% | 17.35 | 17.45 | 17.35 | 2,238 |
| Apr 08 2024 | 17.43 | 0.20 | 1.16% | 17.18 | 17.55 | 17.18 | 5,858 |
| Apr 05 2024 | 17.23 | -0.15 | -0.86% | 17.53 | 17.64 | 17.16 | 3,030 |
| Apr 04 2024 | 17.38 | 0.49 | 2.90% | 17.12 | 17.38 | 16.89 | 9,423 |
| Apr 03 2024 | 16.89 | -0.60 | -3.43% | 17.33 | 17.55 | 16.4917 | 10,364 |
| Apr 02 2024 | 17.49 | -0.32 | -1.80% | 17.64 | 18.1195 | 17.265 | 8,905 |
| Apr 01 2024 | 17.81 | -0.42 | -2.30% | 18.33 | 18.33 | 17.63 | 6,208 |
| Mar 28 2024 | 18.23 | 0.37 | 2.07% | 17.98 | 18.23 | 17.50 | 8,990 |
| Mar 27 2024 | 17.86 | 0.78 | 4.57% | 17.29 | 17.92 | 16.75 | 13,125 |
| Mar 26 2024 | 17.08 | -0.22 | -1.27% | 17.56 | 17.56 | 17.08 | 4,469 |
| Mar 25 2024 | 17.30 | -0.58 | -3.24% | 18.11 | 18.24 | 17.15 | 35,997 |
| Mar 22 2024 | 17.88 | -0.39 | -2.13% | 18.22 | 18.39 | 17.875 | 9,335 |
| Mar 21 2024 | 18.27 | 0.54 | 3.05% | 17.65 | 18.27 | 17.65 | 13,073 |
| Mar 20 2024 | 17.73 | 0.68 | 3.99% | 16.93 | 17.73 | 16.6416 | 10,741 |
| Mar 19 2024 | 17.05 | -0.53 | -3.01% | 17.57 | 17.8363 | 17.05 | 20,944 |
| Mar 18 2024 | 17.58 | -0.86 | -4.66% | 18.42 | 18.42 | 17.58 | 16,523 |
| Mar 15 2024 | 18.44 | 1.24 | 7.21% | 17.10 | 18.44 | 17.10 | 60,260 |
| Mar 14 2024 | 17.20 | -0.65 | -3.64% | 17.58 | 17.89 | 17.18 | 15,132 |
| Mar 13 2024 | 17.85 | 0.15 | 0.85% | 17.80 | 17.85 | 17.70 | 11,810 |
| Mar 12 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.72 | 17.70 | 6,410 |
| Mar 11 2024 | 17.70 | -0.18 | -1.01% | 17.70 | 18.17 | 17.70 | 6,720 |
| Mar 08 2024 | 17.88 | 0.11 | 0.62% | 18.01 | 18.61 | 17.88 | 6,514 |
| Mar 07 2024 | 17.77 | 0.07 | 0.40% | 17.90 | 17.90 | 17.70 | 7,152 |
| Mar 06 2024 | 17.70 | 0.05 | 0.28% | 17.75 | 17.77 | 17.65 | 10,127 |
| Mar 05 2024 | 17.65 | 0.17 | 0.97% | 17.09 | 17.69 | 17.09 | 8,729 |
| Mar 04 2024 | 17.48 | 0.20 | 1.16% | 17.22 | 17.84 | 17.22 | 8,834 |
