Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:03:55 EDT Tue 28 Mar 2023
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
Vol
#Tr
Bid
Ask
2023-03-27
Z
ESTC
55.75
56.29
54.995
55.40
0.28
505,157
4,333
2023-03-24
Z
ESTC
55.66
56.30
54.53
55.12
-0.72
557,017
5,305
2023-03-23
Z
ESTC
55.81
56.96
55.03
55.88
1.10
437,537
4,418
2023-03-22
Z
ESTC
57.33
57.41
54.84
54.84
-2.485
442,863
4,577
2023-03-21
Z
ESTC
55.46
57.88
55.32
57.37
2.18
779,617
6,580
2023-03-20
Z
ESTC
54.38
55.26
53.59
55.17
0.23
874,588
8,599
2023-03-17
Z
ESTC
56.26
56.65
54.12
54.90
-1.38
932,158
8,264
2023-03-16
Z
ESTC
55.50
56.52
55.075
56.30
1.10
714,114
6,870
2023-03-15
Z
ESTC
54.70
55.89
54.19
55.22
0.08
954,552
8,160
2023-03-14
Z
ESTC
56.31
56.92
54.55
55.12
-0.09
1,157,814
9,930
2023-03-13
Z
ESTC
52.41
55.795
50.21
55.17
2.07
1,589,085
16,447
2023-03-10
Z
ESTC
55.66
55.99
51.89
53.09
-3.19
1,807,098
13,807
2023-03-09
Z
ESTC
59.62
59.87
56.05
56.26
-3.75
1,322,394
12,339
2023-03-08
Z
ESTC
61.35
62.04
59.58
60.01
-1.36
722,152
6,684
2023-03-07
Z
ESTC
61.99
63.36
60.69
61.35
-1.02
1,143,058
10,318
2023-03-06
Z
ESTC
64.34
66.50
61.75
62.36
-1.57
1,590,833
14,448
2023-03-03
Z
ESTC
63.27
67.02
61.47
63.93
5.56
3,895,677
23,135
2023-03-02
Z
ESTC
56.78
58.47
56.40
58.41
0.68
1,875,480
16,544
2023-03-01
Z
ESTC
58.75
59.00
57.22
57.73
-1.31
1,224,745
11,292
2023-02-28
Z
ESTC
58.05
60.0674
57.80
59.02
0.93
980,188
8,338
2023-02-27
Z
ESTC
58.70
59.275
57.78
58.08
-0.09
951,677
11,130
2023-02-24
Z
ESTC
58.24
60.27
57.58
58.12
-2.38
858,115
7,295
2023-02-23
Z
ESTC
61.34
61.78
59.51
60.48
0.09
608,639
6,257
2023-02-22
Z
ESTC
59.35
60.88
59.01
60.40
1.73
689,663
7,052
2023-02-21
Z
ESTC
58.78
59.75
58.18
58.71
-1.685
533,089
6,383
2023-02-17
Z
ESTC
60.76
60.76
58.87
60.40
-0.88
644,518
5,634
2023-02-16
Z
ESTC
61.94
63.35
60.85
61.26
-2.53
950,645
6,791
2023-02-15
Z
ESTC
62.87
64.27
62.14
63.80
1.58
1,005,476
7,723
2023-02-14
Z
ESTC
60.25
63.67
60.05
62.24
0.95
1,333,424
7,464
2023-02-13
Z
ESTC
60.05
61.67
59.605
61.25
1.955
704,443
7,671
2023-02-10
Z
ESTC
61.02
61.49
58.91
59.31
-2.75
831,897
8,258
2023-02-09
Z
ESTC
64.13
64.57
61.74
62.06
-0.59
759,211
7,886
2023-02-08
Z
ESTC
63.44
64.42
62.43
62.64
-0.245
791,655
7,074
2023-02-07
Z
ESTC
61.01
63.38
59.83
62.89
1.99
744,871
7,447
2023-02-06
Z
ESTC
60.16
62.14
60.16
60.91
-0.35
1,422,466
10,331
2023-02-03
Z
ESTC
61.85
63.54
60.72
61.30
-3.79
1,915,260
15,441
2023-02-02
Z
ESTC
65.17
67.06
64.26
65.10
1.69
2,459,542
16,575
2023-02-01
Z
ESTC
59.24
64.57
58.75
63.39
4.56
1,922,442
12,432
2023-01-31
Z
ESTC
58.19
59.5417
57.99
58.84
0.93
1,989,193
12,587
2023-01-30
Z
ESTC
58.18
59.01
56.45
57.90
-1.44
2,285,634
11,341
2023-01-27
Z
ESTC
56.41
59.70
56.15
59.35
2.07
1,044,112
7,991
2023-01-26
Z
ESTC
56.46
57.75
55.06
57.28
2.34
1,411,874
8,222
2023-01-25
Z
ESTC
53.06
55.98
51.39
54.92
0.04
1,354,993
10,364
2023-01-24
Z
ESTC
56.82
58.25
54.11
54.88
-2.39
1,646,815
11,188
2023-01-23
Z
ESTC
55.36
57.50
55.25
57.31
2.19
2,107,395
14,499
2023-01-20
Z
ESTC
51.38
55.16
51.03
55.12
4.25
1,277,709
10,183
2023-01-19
Z
ESTC
50.45
51.55
49.02
50.85
-0.48
1,536,545
12,352
2023-01-18
Z
ESTC
53.66
54.55
51.135
51.33
-1.21
760,884
6,610
2023-01-17
Z
ESTC
50.86
53.18
50.0115
52.52
1.28
2,042,854
15,063
2023-01-13
Z
ESTC
50.19
51.63
49.95
51.21
-0.08
1,416,064
11,801
2023-01-12
Z
ESTC
51.84
51.90
49.82
51.29
-0.355
850,355
7,960
2023-01-11
Z
ESTC
51.06
52.44
50.21
51.66
1.20
840,532
9,956
2023-01-10
Z
ESTC
49.59
50.73
48.60
50.50
0.025
704,234
7,814
2023-01-09
Z
ESTC
48.92
51.69
48.92
50.50
2.56
1,655,097
14,307
2023-01-06
Z
ESTC
48.53
48.64
46.18
47.94
-0.32
1,316,697
12,138
2023-01-05
Z
ESTC
49.71
50.13
47.66
48.27
-2.51
1,376,911
11,534
2023-01-04
Z
ESTC
50.80
50.95
49.35
50.79
0.66
1,146,752
11,544
2023-01-03
Z
ESTC
52.74
53.47
49.08
50.16
-1.35
1,371,343
12,041
2022-12-30
Z
ESTC
50.34
51.57
50.00
51.50
-0.11
678,151
7,457
2022-12-29
Z
ESTC
49.94
52.00
49.49
51.62
2.35
845,068
8,620
2022-12-28
Z
ESTC
49.11
49.9499
48.635
49.30
-0.09
750,718
6,651