TSX:ESG.F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	40.80	40.80	40.67	40.67	-	-0.02%	400
Jul 14, 2025	40.69	40.71	40.68	40.68	-	0.07%	400
Jul 11, 2025	40.65	40.65	40.65	40.65	-	-0.34%	200
Jul 10, 2025	40.86	40.86	40.79	40.79	-	0.77%	900
Jul 9, 2025	40.48	40.48	40.48	40.48	-	0.02%	-
Jul 8, 2025	40.54	40.54	40.45	40.47	-	0.12%	500
Jul 7, 2025	40.57	40.57	40.36	40.42	-	-0.61%	500
Jul 4, 2025	40.67	40.67	40.67	40.67	-	-0.17%	-
Jul 3, 2025	40.74	40.74	40.74	40.74	-	0.77%	7,400
Jul 2, 2025	40.38	40.43	40.38	40.43	-	0.45%	500
Jun 30, 2025	40.07	40.25	40.03	40.25	-	0.83%	500
Jun 27, 2025	39.95	39.95	39.92	39.92	-	0.03%	200
Jun 26, 2025	39.91	39.91	39.91	39.91	-	0.66%	100
Jun 25, 2025	39.68	39.68	39.65	39.65	-	1.54%	200
Jun 24, 2025	39.05	39.05	39.05	39.05	-	0.70%	-
Jun 23, 2025	38.84	38.84	38.77	38.78	-	0.18%	8,400
Jun 20, 2025	38.79	38.79	38.71	38.71	-	0.31%	300
Jun 19, 2025	38.70	38.94	38.59	38.59	-	-0.77%	1,300
Jun 18, 2025	39.02	39.02	38.89	38.89	-	-0.10%	400
Jun 17, 2025	38.93	38.93	38.93	38.93	-	-0.51%	500
Jun 16, 2025	39.12	39.13	39.12	39.13	-	1.06%	400
Jun 13, 2025	38.81	39.02	38.72	38.72	-	-1.10%	1,100
Jun 12, 2025	39.15	39.15	39.15	39.15	-	0.10%	-
Jun 11, 2025	39.24	39.24	39.11	39.11	-	-0.08%	200
Jun 10, 2025	39.14	39.14	39.14	39.14	-	-	-
Jun 9, 2025	39.24	39.24	39.11	39.14	-	0.08%	400
Jun 6, 2025	39.07	39.12	39.07	39.11	-	1.03%	1,700
Jun 5, 2025	38.95	38.95	38.71	38.71	-	0.05%	1,700
Jun 4, 2025	38.69	38.69	38.69	38.69	-	0.16%	-
Jun 3, 2025	38.63	38.63	38.63	38.63	-	0.49%	100
Jun 2, 2025	38.44	38.44	38.44	38.44	-	0.34%	200
May 30, 2025	38.31	38.31	38.31	38.31	-	-	-
May 29, 2025	38.37	38.37	38.26	38.31	-	0.13%	2,500
May 28, 2025	38.38	38.38	38.26	38.26	-	0.34%	200
May 27, 2025	38.13	38.13	38.13	38.13	-	0.53%	700
May 26, 2025	37.90	37.93	37.90	37.93	-	0.74%	5,000
May 23, 2025	37.49	37.76	37.49	37.65	-	-1.05%	2,600
May 22, 2025	37.99	38.11	37.96	38.05	-	0.03%	2,000
May 21, 2025	38.46	38.46	38.04	38.04	-	-1.32%	500
May 20, 2025	38.70	38.70	38.55	38.55	-	-0.05%	1,800
May 16, 2025	38.57	38.57	38.57	38.57	-	0.39%	100
May 15, 2025	38.50	38.52	38.42	38.42	-	0.31%	3,200
May 14, 2025	38.38	38.38	38.30	38.30	-	-0.16%	400
May 13, 2025	38.27	38.38	38.27	38.36	-	1.03%	2,600
May 12, 2025	37.97	37.97	37.97	37.97	-	3.24%	100
May 9, 2025	36.76	36.78	36.76	36.78	-	-0.76%	300
May 8, 2025	37.16	37.20	37.06	37.06	-	0.62%	500
May 7, 2025	36.57	36.83	36.45	36.83	-	0.35%	1,900
May 6, 2025	36.94	36.94	36.65	36.70	-	-0.92%	2,200
May 5, 2025	37.06	37.06	37.04	37.04	-	-0.22%	1,200