TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	50.04	50.21	49.90	50.21	50.21	-1.01%	2,341
Nov 27, 2025	50.15	50.72	50.14	50.72	50.72	0.92%	3,001
Nov 26, 2025	50.42	50.42	50.26	50.26	50.26	0.30%	2,126
Nov 25, 2025	49.74	50.11	49.74	50.11	50.11	0.70%	786
Nov 24, 2025	49.57	49.77	49.57	49.76	49.76	1.10%	2,538
Nov 21, 2025	48.74	49.37	48.60	49.22	49.22	1.07%	1,641
Nov 20, 2025	49.95	49.95	48.70	48.70	48.70	-0.61%	4,767
Nov 19, 2025	48.83	49.12	48.83	49.00	49.00	0.53%	2,301
Nov 18, 2025	48.92	48.92	48.74	48.74	48.74	-0.91%	690
Nov 17, 2025	49.35	49.59	49.10	49.19	49.19	-0.99%	3,504
Nov 14, 2025	49.66	49.85	49.66	49.68	49.68	-0.04%	2,069
Nov 13, 2025	50.11	50.11	49.60	49.70	49.70	-1.07%	2,294
Nov 12, 2025	50.25	50.25	50.17	50.24	50.24	0.06%	1,307
Nov 11, 2025	49.99	50.21	49.99	50.21	50.21	0.41%	548
Nov 10, 2025	49.55	50.01	49.55	50.01	50.01	1.57%	1,458
Nov 7, 2025	49.02	49.23	48.79	49.23	49.23	-0.63%	4,227
Nov 6, 2025	49.92	49.92	49.45	49.54	49.54	-0.76%	16,241
Nov 5, 2025	49.93	50.29	49.92	49.92	49.92	0.28%	2,351
Nov 4, 2025	49.91	49.95	49.77	49.78	49.78	-0.76%	2,490
Nov 3, 2025	50.25	50.26	50.16	50.16	50.16	0.36%	4,984
Oct 31, 2025	50.08	50.08	49.92	49.98	49.98	-0.46%	1,711
Oct 30, 2025	50.37	50.38	50.21	50.21	50.21	0.06%	497
Oct 29, 2025	50.39	50.39	50.17	50.18	50.18	-0.08%	1,703
Oct 28, 2025	50.43	50.43	50.20	50.22	50.22	0.12%	2,060
Oct 27, 2025	49.83	50.16	49.83	50.16	50.16	1.15%	1,952
Oct 24, 2025	49.58	49.68	49.58	49.59	49.59	1.02%	712
Oct 23, 2025	49.04	49.09	49.02	49.09	49.09	0.49%	1,314
Oct 22, 2025	49.12	49.21	48.66	48.85	48.85	-0.57%	18,122
Oct 21, 2025	49.15	49.28	49.13	49.13	49.13	-0.41%	995
Oct 20, 2025	48.98	49.33	48.98	49.33	49.33	1.46%	1,954
Oct 17, 2025	48.39	48.63	48.39	48.62	48.62	0.45%	1,222
Oct 16, 2025	48.75	48.80	48.19	48.40	48.40	-0.41%	4,302
Oct 15, 2025	48.60	48.70	48.50	48.60	48.60	0.45%	848
Oct 14, 2025	48.27	48.51	47.81	48.38	48.38	1.47%	19,815
Oct 10, 2025	49.07	49.07	47.67	47.68	47.68	-2.67%	5,479
Oct 9, 2025	48.96	49.01	48.93	48.99	48.99	0.10%	5,345
Oct 8, 2025	48.84	48.94	48.84	48.94	48.94	0.49%	394
Oct 7, 2025	49.12	49.12	48.58	48.70	48.70	-0.14%	6,964
Oct 6, 2025	49.01	49.01	48.76	48.77	48.77	-	1,093
Oct 3, 2025	48.76	48.91	48.72	48.77	48.77	0.39%	12,586
Oct 2, 2025	48.65	48.65	48.58	48.58	48.58	0.10%	499
Oct 1, 2025	48.58	48.58	48.53	48.53	48.53	0.56%	432
Sep 30, 2025	47.94	48.26	47.94	48.26	48.26	0.46%	1,346
Sep 29, 2025	48.18	48.18	47.98	48.04	48.04	0.02%	8,420
Sep 26, 2025	47.92	48.04	47.86	48.03	47.93	0.65%	2,993
Sep 25, 2025	47.54	47.72	47.54	47.72	47.62	-0.15%	284
Sep 24, 2025	48.00	48.00	47.79	47.79	47.69	-0.06%	1,298
Sep 23, 2025	47.96	47.96	47.81	47.82	47.72	-0.54%	1,220
Sep 22, 2025	47.72	48.08	47.72	48.08	47.98	0.97%	1,434
Sep 19, 2025	47.83	47.83	47.50	47.62	47.52	0.49%	2,083