Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:20:55 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-26
T
ESP
5.30
5.33
5.15
5.33
0.23
2,353
7
5.26
5.42
1,052
1,001
300
2024-04-25
T
ESP
5.24
5.24
5.10
5.11
-0.24
1,583
10
5.11
5.30
200
705
672
2024-04-24
T
ESP
5.16
5.35
5.15
5.35
0.20
1,646
18
5.18
5.35
534
9
701
402
2024-04-23
T
ESP
5.15
5.15
5.15
5.15
-0.05
1,674
8
5.15
5.20
1,022
50
602
2024-04-22
T
ESP
5.15
5.20
5.15
5.20
0.14
3,784
16
5.05
5.15
2,500
100
15
300
869
2024-04-19
T
ESP
5.04
5.11
5.04
5.06
0.01
10,523
23
5.05
5.15
2,799
100
1,500
6,100
2024-04-18
T
ESP
5.11
5.11
4.95
5.05
-0.14
3,501
6
4.98
5.09
3,500
2024-04-17
T
ESP
5.10
5.10
5.10
5.10
-0.09
637
4
5.10
5.16
500
2024-04-16
T
ESP
5.25
5.25
5.13
5.14
-0.07
3,659
11
5.13
5.24
801
500
1,800
43
2024-04-15
T
ESP
5.25
5.26
5.17
5.17
-0.05
6,947
13
5.13
5.22
6,346
500
99
1
2024-04-12
T
ESP
5.21
5.42
5.21
5.22
-0.13
3,685
10
5.22
5.45
2,830
55
700
100
2024-04-11
T
ESP
5.46
5.46
5.35
5.35
0.09
6,523
16
5.29
5.34
5,500
600
423
2024-04-10
T
ESP
5.27
5.27
5.26
5.26
-0.09
2,296
9
5.20
5.45
500
90
1,100
2024-04-09
T
ESP
5.35
5.35
5.35
5.35
0.07
1,012
4
5.22
5.45
500
500
2024-04-08
T
ESP
5.21
5.35
5.00
5.28
-0.02
4,932
18
5.35
5.42
3,600
700
90
400
137
2024-04-05
T
ESP
5.21
5.30
5.21
5.30
0.11
7,106
16
5.21
5.33
5,505
200
1,400
2024-04-04
T
ESP
5.10
5.25
5.10
5.19
0.09
12,633
26
5.18
5.30
8,364
2
1
3,864
2024-04-03
T
ESP
4.89
5.10
4.89
5.10
0.33
11,909
24
4.97
5.10
11,492
184
211
2024-04-02
T
ESP
4.75
4.78
4.75
4.77
0.05
11,203
15
4.77
4.85
11,100
1
100
2024-04-01
T
ESP
4.65
4.75
4.65
4.75
0.15
5,224
19
4.72
4.75
4,173
500
508
2024-03-28
T
ESP
4.60
4.60
4.60
4.60
0.15
1,032
3
4.50
4.65
1,000
5
27
2024-03-27
T
ESP
4.45
4.45
4.42
4.42
0.02
800
3
4.42
4.49
700
100
2024-03-26
T
ESP
4.43
4.43
4.40
4.40
-0.02
4,192
29
4.40
4.53
1,805
32
1
2,121
2024-03-25
T
ESP
4.42
4.42
4.42
4.42
0.17
1,296
7
4.25
4.45
1,200
50
30
2024-03-22
T
ESP
4.25
4.25
4.25
4.25
-0.11
2,950
9
4.25
4.42
400
2,501
2024-03-21
T
ESP
4.27
4.37
4.20
4.36
0.16
11,368
31
4.21
4.38
8,183
63
1,200
1,900
2024-03-20
T
ESP
4.20
4.20
4.20
4.20
117
3
3.91
4.23
100
2
2024-03-19
T
ESP
4.08
4.20
4.08
4.20
0.11
2,253
8
4.10
4.27
2,200
20
29
2024-03-18
T
ESP
4.08
4.09
4.08
4.09
0.04
5,000
8
4.02
4.19
4,300
700
2024-03-15
T
ESP
3.97
4.16
3.97
4.16
0.40
5,599
10
4.05
4.10
4,240
59
800
500
2024-03-14
T
ESP
3.97
4.12
3.76
3.76
-0.07
9,760
20
3.76
3.96
8,848
200
108
604
2024-03-13
T
ESP
3.83
3.83
3.81
3.83
0.02
3,301
7
3.82
3.99
3,200
101
2024-03-12
T
ESP
3.80
3.81
3.80
3.81
0.11
1,628
6
3.72
3.80
1,500
50
77
1
2024-03-11
T
ESP
3.70
3.70
3.70
3.70
2,923
11
3.52
3.70
2,300
1
587
2024-03-08
T
ESP
3.89
3.89
3.70
3.70
2,908
11
3.57
3.75
2,276
620
2024-03-07
T
ESP
3.70
3.75
3.70
3.70
3,904
16
3.65
3.75
2,804
300
800
2024-03-06
T
ESP
3.61
3.70
3.61
3.70
0.18
3,011
16
3.56
3.70
2,650
329
22
2024-03-05
T
ESP
3.60
3.62
3.52
3.52
0.02
5,014
16
3.52
3.63
3,900
64
102
929
2024-03-04
T
ESP
3.57
3.57
3.44
3.50
-0.07
2,962
10
3.40
3.65
2,400
510
2024-03-01
T
ESP
3.51
3.76
3.51
3.57
0.17
7,588
23
3.55
3.71
6,613
100
100
720
2024-02-29
T
ESP
3.27
3.40
3.27
3.40
0.20
1,427
5
3.27
3.40
1,000
92
300
25
2024-02-28
T
ESP
3.02
3.20
3.02
3.20
-0.12
669
11
3.18
3.40
613
46
2024-02-27
T
ESP
3.40
3.40
3.32
3.32
2,716
10
3.33
3.40
2,001
10
500
200
3
2024-02-26
T
ESP
3.32
3.32
3.32
3.32
0.10
152
3
3.30
3.35
100
2
2024-02-23
T
ESP
3.22
3.22
3.22
3.22
-0.11
1,100
2
3.22
3.32
1,100
2024-02-22
T
ESP
3.33
3.33
3.33
3.33
0.08
865
5
3.30
3.38
700
100
15
2024-02-21
T
ESP
3.25
3.25
3.25
3.25
964
5
3.25
3.28
400
64
500
2024-02-20
T
ESP
3.23
3.25
3.23
3.25
0.04
7,040
15
3.15
3.25
6,500
3
381
100
2024-02-16
T
ESP
3.18
3.31
3.18
3.21
0.18
5,729
23
3.20
3.30
3,447
200
132
1,349
601
2024-02-15
T
ESP
2.95
3.03
2.90
3.03
0.18
5,735
19
2.93
3.05
4,617
132
300
658
2024-02-14
T
ESP
3.00
3.00
2.85
2.85
-0.10
3,019
8
2.85
2.95
1,900
1,100
19
2024-02-13
T
ESP
3.10
3.20
2.95
2.95
-0.15
2,651
7
2.85
3.19
2,200
101
350
2024-02-12
T
ESP
376
4
2.95
3.10
345
2024-02-09
T
ESP
3.02
3.10
3.02
3.10
0.05
2,012
7
2.82
3.10
1,811
100
100
2024-02-08
T
ESP
2.82
3.05
2.82
3.05
0.07
620
8
2.87
3.02
500
54
66
2024-02-07
T
ESP
2.85
2.99
2.85
2.98
0.23
2,828
13
2.85
2.98
1,100
68
53
1,600
2024-02-06
T
ESP
2.98
2.98
2.85
2.85
0.10
1,030
7
2.85
2.95
200
36
594
200
2024-02-05
T
ESP
2.82
2.82
2.75
2.75
-0.20
314
6
2.77
3.02
213
100
2024-02-02
T
ESP
16
1
2.85
2.95
2024-02-01
T
ESP
2.95
2.95
2.95
2.95
-0.05
504
6
2.95
3.05
200
9
286
2024-01-31
T
ESP
3.07
3.07
3.00
3.00
-0.07
379
6
3.00
3.08
300
1
72
2024-01-30
T
ESP
3.00
3.07
3.00
3.07
0.07
5,045
10
3.00
3.07
4,600
1
301
109
2024-01-29
T
ESP
2.82
3.00
2.81
3.00
0.10
7,574
24
3.00
3.02
5,150
400
1,422