TSX:ESG.F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	49.99	49.99	49.99	49.99	49.99	0.99%	500
Sep 18, 2026	49.37	49.50	49.37	49.50	49.50	0.08%	512
Sep 17, 2026	49.35	49.48	49.35	49.46	49.46	1.06%	1,209
Sep 16, 2026	49.35	49.35	48.94	48.94	48.94	-0.45%	2,100
Sep 15, 2026	49.22	49.22	49.16	49.16	49.16	-0.73%	2,025
Sep 14, 2026	49.52	49.52	49.52	49.52	49.52	-0.46%	900
Sep 11, 2026	49.75	49.75	49.75	49.75	49.75	0.89%	2,284
Sep 10, 2026	49.31	49.32	49.31	49.31	49.31	-1.06%	1,100
Sep 9, 2026	49.87	49.87	49.83	49.84	49.84	-0.91%	1,000
Sep 8, 2026	50.60	50.60	50.30	50.30	50.30	-0.49%	551
Sep 4, 2026	50.61	50.61	50.52	50.55	50.55	-0.08%	1,170
Sep 3, 2026	50.41	50.59	50.41	50.59	50.59	0.90%	600
Sep 2, 2026	50.13	50.14	50.13	50.14	50.14	-0.22%	200
Aug 31, 2026	50.25	50.25	50.25	50.25	50.25	-0.44%	100
Aug 28, 2026	50.47	50.47	50.47	50.47	50.47	-0.38%	100
Aug 27, 2026	50.69	50.85	50.66	50.66	50.66	0.78%	10,218
Aug 26, 2026	50.32	50.32	50.27	50.27	50.27	-0.10%	600
Aug 25, 2026	50.42	50.42	50.27	50.32	50.32	0.22%	7,800
Aug 24, 2026	50.13	50.27	50.08	50.21	50.21	-0.28%	4,600
Aug 21, 2026	50.32	50.35	50.31	50.35	50.35	0.40%	4,900
Aug 20, 2026	50.41	50.41	50.15	50.15	50.15	-0.59%	2,500
Aug 19, 2026	50.59	50.59	50.45	50.45	50.45	-0.02%	200
Aug 18, 2026	50.46	50.46	50.46	50.46	50.46	-0.90%	105
Aug 17, 2026	51.04	51.04	50.92	50.92	50.92	-0.24%	1,235
Aug 13, 2026	51.04	51.04	51.04	51.04	51.04	0.47%	100
Aug 12, 2026	50.80	50.80	50.80	50.80	50.80	0.43%	900
Aug 10, 2026	50.63	50.63	50.58	50.58	50.58	0.06%	6,999
Aug 7, 2026	50.59	50.59	50.55	50.55	50.55	-0.10%	1,000
Aug 5, 2026	50.60	50.60	50.60	50.60	50.60	0.28%	200
Aug 4, 2026	50.31	50.48	50.31	50.46	50.46	3.32%	6,418
Jul 31, 2026	48.56	48.84	48.56	48.84	48.84	0.97%	801
Jul 30, 2026	48.12	48.37	48.12	48.37	48.37	0.71%	1,600
Jul 28, 2026	48.04	48.04	48.03	48.03	48.03	0.48%	235
Jul 27, 2026	47.80	47.80	47.80	47.80	47.80	-0.17%	380
Jul 24, 2026	48.14	48.14	47.88	47.88	47.88	0.06%	1,640
Jul 23, 2026	47.88	47.91	47.85	47.85	47.85	-1.50%	2,900
Jul 22, 2026	48.64	48.64	48.58	48.58	48.58	-0.45%	200
Jul 16, 2026	48.80	48.80	48.80	48.80	48.80	-0.25%	300
Jul 15, 2026	48.92	48.92	48.92	48.92	48.92	-0.08%	100
Jul 14, 2026	48.80	48.96	48.80	48.96	48.96	0.66%	1,500
Jul 13, 2026	48.80	48.80	48.64	48.64	48.64	-0.33%	7,001
Jul 10, 2026	48.67	48.80	48.67	48.80	48.80	0.76%	1,700
Jul 8, 2026	48.27	48.45	48.10	48.43	48.43	-0.35%	4,700
Jul 7, 2026	48.60	48.60	48.60	48.60	48.60	-0.55%	100
Jul 6, 2026	48.87	48.87	48.87	48.87	48.87	1.08%	109
Jul 2, 2026	48.35	48.35	48.35	48.35	48.35	-1.33%	147
Jun 30, 2026	49.00	49.00	49.00	49.00	49.00	0.86%	889
Jun 29, 2026	48.58	48.58	48.58	48.58	48.58	0.51%	200
Jun 26, 2026	48.63	48.63	48.43	48.43	48.33	-0.21%	6,200
Jun 25, 2026	48.53	48.53	48.53	48.53	48.43	0.58%	200