TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	43.34	43.52	43.29	43.52	43.52	0.18%	2,200
Jun 27, 2025	43.45	43.45	43.44	43.44	43.44	0.74%	300
Jun 26, 2025	42.93	43.12	42.93	43.12	43.02	-0.05%	1,105
Jun 25, 2025	43.18	43.25	43.10	43.14	43.04	0.30%	4,115
Jun 24, 2025	42.92	43.01	42.81	43.01	42.90	1.10%	842
Jun 23, 2025	42.40	42.54	42.20	42.54	42.44	0.73%	2,502
Jun 20, 2025	42.31	42.44	42.23	42.23	42.13	0.64%	436
Jun 19, 2025	41.96	41.96	41.96	41.96	41.86	-0.36%	200
Jun 18, 2025	42.22	42.40	42.11	42.11	42.01	0.05%	23,900
Jun 17, 2025	42.17	42.17	42.06	42.09	41.99	0.02%	2,402
Jun 16, 2025	41.75	42.09	41.75	42.08	41.98	0.77%	900
Jun 13, 2025	41.76	41.76	41.76	41.76	41.66	-1.35%	140
Jun 12, 2025	42.26	42.33	42.26	42.33	42.23	-0.05%	449
Jun 11, 2025	42.54	42.60	42.34	42.35	42.25	-0.52%	417
Jun 10, 2025	42.55	42.65	42.40	42.57	42.47	0.12%	1,647
Jun 9, 2025	42.52	42.52	42.52	42.52	42.42	0.05%	219
Jun 6, 2025	42.44	42.50	42.33	42.50	42.40	1.50%	1,400
Jun 5, 2025	41.76	42.15	41.76	41.87	41.77	-0.40%	5,304
Jun 4, 2025	41.99	42.04	41.99	42.04	41.94	0.05%	304
Jun 3, 2025	41.85	42.02	41.85	42.02	41.92	0.72%	422
Jun 2, 2025	41.50	41.72	41.50	41.72	41.62	0.68%	1,028
May 30, 2025	41.78	41.78	41.44	41.44	41.34	-1.15%	800
May 29, 2025	42.03	42.03	41.87	41.92	41.82	0.24%	600
May 28, 2025	41.88	42.02	41.82	41.82	41.72	-0.12%	2,110
May 27, 2025	41.77	41.88	41.77	41.87	41.77	1.60%	511
May 26, 2025	40.80	41.21	40.80	41.21	41.11	0.88%	6,200
May 23, 2025	40.96	41.01	40.85	40.85	40.75	-2.13%	2,800
May 22, 2025	41.86	41.86	41.60	41.74	41.64	0.51%	800
May 21, 2025	42.09	42.23	41.53	41.53	41.43	-2.10%	1,100
May 20, 2025	42.73	42.73	42.42	42.42	42.32	-0.91%	820
May 16, 2025	42.40	42.81	42.40	42.81	42.71	0.80%	2,400
May 15, 2025	42.36	42.56	42.36	42.47	42.37	0.52%	3,336
May 14, 2025	42.14	42.39	42.14	42.25	42.15	0.07%	1,200
May 13, 2025	42.19	42.22	42.19	42.22	42.12	0.45%	3,000
May 12, 2025	42.06	42.10	41.85	42.03	41.93	3.65%	1,638
May 9, 2025	40.65	40.65	40.55	40.55	40.45	-0.69%	336
May 8, 2025	40.53	41.00	40.34	40.83	40.73	2.38%	1,700
May 7, 2025	39.84	39.93	39.84	39.88	39.79	-0.40%	300
May 6, 2025	39.79	40.23	39.79	40.04	39.95	-0.99%	2,632
May 5, 2025	40.34	40.55	40.34	40.44	40.34	-0.07%	721
May 2, 2025	40.43	40.56	40.22	40.47	40.37	0.55%	1,100
May 1, 2025	40.00	40.33	40.00	40.25	40.15	1.67%	1,300
Apr 30, 2025	39.03	39.62	39.03	39.59	39.50	-0.15%	9,800
Apr 29, 2025	39.22	39.70	39.21	39.65	39.56	0.66%	4,100
Apr 28, 2025	39.67	39.67	39.19	39.39	39.30	0.05%	3,200
Apr 25, 2025	39.26	39.48	39.05	39.37	39.28	0.43%	4,400
Apr 24, 2025	39.14	39.23	39.09	39.20	39.11	1.50%	3,400
Apr 23, 2025	39.00	39.00	38.53	38.62	38.53	1.95%	2,100
Apr 22, 2025	37.59	37.93	37.57	37.88	37.79	2.49%	4,400
Apr 21, 2025	37.58	37.58	36.61	36.96	36.87	-2.53%	7,000