TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	44.78	44.78	44.04	44.04	44.04	-1.72%	4,857
Feb 28, 2025	43.85	44.84	43.85	44.81	44.81	1.86%	9,400
Feb 27, 2025	44.39	44.75	43.99	43.99	43.99	-0.77%	1,900
Feb 26, 2025	44.61	44.74	44.18	44.33	44.33	-0.38%	25,400
Feb 25, 2025	44.25	44.50	44.21	44.50	44.50	0.09%	5,100
Feb 24, 2025	44.78	44.78	44.40	44.46	44.46	-0.22%	5,100
Feb 21, 2025	45.11	45.11	44.56	44.56	44.56	-1.07%	4,200
Feb 20, 2025	45.11	45.11	44.94	45.04	45.04	-0.77%	5,700
Feb 19, 2025	44.94	45.42	44.94	45.39	45.39	0.82%	7,700
Feb 18, 2025	44.85	45.10	44.85	45.02	45.02	0.33%	2,903
Feb 14, 2025	44.94	44.95	44.86	44.87	44.87	-0.13%	9,848
Feb 13, 2025	44.78	45.03	44.78	44.93	44.93	0.72%	2,822
Feb 12, 2025	44.66	44.69	44.57	44.61	44.61	-0.29%	9,942
Feb 11, 2025	44.79	44.88	44.74	44.74	44.74	-0.22%	1,100
Feb 10, 2025	44.93	44.95	44.82	44.84	44.84	0.54%	1,839
Feb 7, 2025	44.84	44.99	44.60	44.60	44.60	-0.69%	4,100
Feb 6, 2025	45.02	45.02	44.79	44.91	44.91	0.34%	5,100
Feb 5, 2025	44.50	44.78	44.31	44.76	44.76	0.18%	4,810
Feb 4, 2025	44.69	44.76	44.59	44.68	44.68	-1.24%	14,010
Feb 3, 2025	44.91	45.33	44.91	45.24	45.24	-0.57%	4,337
Jan 31, 2025	46.02	46.02	45.36	45.50	45.50	-0.33%	3,949
Jan 30, 2025	45.41	45.75	45.20	45.65	45.65	0.46%	4,700
Jan 29, 2025	45.59	45.59	45.20	45.44	45.44	-0.20%	8,000
Jan 28, 2025	45.09	45.53	45.09	45.53	45.53	1.38%	2,639
Jan 27, 2025	44.83	44.95	44.74	44.91	44.91	-1.28%	6,400
Jan 24, 2025	45.74	45.74	45.43	45.49	45.49	-0.37%	7,747
Jan 23, 2025	45.52	45.66	45.50	45.66	45.66	0.18%	2,706
Jan 22, 2025	45.55	45.62	45.49	45.58	45.58	0.89%	16,100
Jan 21, 2025	45.25	45.25	45.00	45.18	45.18	0.36%	3,300
Jan 20, 2025	45.04	45.09	45.00	45.02	45.02	-0.77%	445
Jan 17, 2025	45.07	45.38	45.07	45.37	45.37	1.45%	3,638
Jan 16, 2025	44.71	44.79	44.60	44.72	44.72	0.18%	7,300
Jan 15, 2025	44.43	44.65	44.40	44.64	44.64	2.10%	1,300
Jan 14, 2025	44.05	44.09	43.71	43.72	43.72	-0.41%	4,500
Jan 13, 2025	43.59	43.90	43.59	43.90	43.90	-0.20%	4,800
Jan 10, 2025	44.05	44.10	43.97	43.99	43.99	-0.90%	5,702
Jan 9, 2025	44.69	44.69	44.39	44.39	44.39	-0.27%	612
Jan 8, 2025	44.51	44.54	44.34	44.51	44.51	0.38%	5,400
Jan 7, 2025	44.65	44.65	44.34	44.34	44.34	-1.12%	5,700
Jan 6, 2025	44.92	45.19	44.80	44.84	44.84	-0.11%	2,400
Jan 3, 2025	44.56	44.95	44.56	44.89	44.89	1.61%	3,739
Jan 2, 2025	44.59	44.73	43.93	44.18	44.18	-0.41%	3,422
Dec 31, 2024	44.69	44.69	44.26	44.36	44.36	-0.38%	849
Dec 30, 2024	44.50	44.66	44.40	44.53	44.53	-1.50%	2,345
Dec 27, 2024	45.52	45.52	44.99	45.21	45.10	-0.79%	5,837
Dec 24, 2024	45.29	45.57	45.29	45.57	45.46	1.15%	4,476
Dec 23, 2024	44.92	45.05	44.78	45.05	44.94	0.51%	2,800
Dec 20, 2024	44.19	44.90	44.19	44.82	44.71	0.76%	9,808
Dec 19, 2024	44.54	44.54	44.36	44.48	44.37	-0.04%	1,801
Dec 18, 2024	45.55	45.57	44.50	44.50	44.39	-1.85%	9,550
Dec 17, 2024	45.32	45.34	45.24	45.34	45.23	0.33%	497
Dec 16, 2024	45.32	45.32	45.19	45.19	45.08	-0.02%	2,018
Dec 13, 2024	45.42	45.42	45.14	45.20	45.09	-0.15%	3,873
Dec 12, 2024	45.41	45.42	45.27	45.27	45.16	-0.26%	1,308
Dec 11, 2024	45.13	45.41	45.13	45.39	45.28	0.71%	2,383
Dec 10, 2024	45.13	45.34	45.07	45.07	44.96	-0.13%	794
Dec 9, 2024	45.10	45.14	45.00	45.13	45.02	-0.33%	2,979
Dec 6, 2024	45.43	45.43	45.27	45.28	45.17	0.78%	800
Dec 5, 2024	45.07	45.12	44.93	44.93	44.82	-0.42%	1,197
Dec 4, 2024	45.04	45.12	44.93	45.12	45.01	0.58%	15,465
Dec 3, 2024	44.83	44.88	44.75	44.86	44.75	0.09%	2,821
Dec 2, 2024	44.61	44.82	44.61	44.82	44.71	0.52%	3,602
Nov 29, 2024	44.55	44.61	44.54	44.59	44.48	0.18%	1,092
Nov 28, 2024	44.50	44.51	44.50	44.51	44.40	0.34%	728
Nov 27, 2024	44.48	44.48	44.32	44.36	44.25	-0.56%	1,589
Nov 26, 2024	44.60	44.61	44.56	44.61	44.50	1.11%	4,900
Nov 25, 2024	44.29	44.34	44.09	44.12	44.02	0.16%	3,797
Nov 22, 2024	43.98	44.05	43.92	44.05	43.95	0.48%	2,681
Nov 21, 2024	43.70	43.89	43.27	43.84	43.73	0.85%	3,674
Nov 20, 2024	43.55	43.59	43.47	43.47	43.37	-0.32%	1,594
Nov 19, 2024	43.25	43.62	43.25	43.61	43.51	-0.02%	2,582
Nov 18, 2024	43.68	43.76	43.51	43.62	43.52	-0.07%	4,866
Nov 15, 2024	43.56	43.65	43.56	43.65	43.55	-1.02%	1,100
Nov 14, 2024	44.10	44.21	44.03	44.10	44.00	-0.16%	9,356
Nov 13, 2024	44.08	44.17	44.08	44.17	44.07	0.52%	6,106
Nov 12, 2024	44.05	44.05	43.84	43.94	43.84	-0.11%	6,122
Nov 11, 2024	44.22	44.22	43.88	43.99	43.89	0.11%	695
Nov 8, 2024	43.79	44.01	43.79	43.94	43.84	0.92%	2,304
Nov 7, 2024	43.47	43.57	43.47	43.54	43.44	0.18%	1,390
Nov 6, 2024	43.14	43.51	43.14	43.46	43.36	3.35%	2,383
Nov 5, 2024	42.04	42.11	41.96	42.05	41.95	0.53%	4,910
Nov 4, 2024	41.92	41.92	41.74	41.83	41.73	-0.57%	3,993
Nov 1, 2024	42.13	42.22	42.07	42.07	41.97	0.12%	1,345
Oct 31, 2024	42.27	42.27	41.98	42.02	41.92	-1.57%	2,490
Oct 30, 2024	42.70	42.94	42.65	42.69	42.59	-0.65%	1,291
Oct 29, 2024	42.80	42.97	42.80	42.97	42.87	0.40%	4,325
Oct 28, 2024	42.84	42.93	42.80	42.80	42.70	0.23%	24,081
Oct 25, 2024	42.70	42.91	42.70	42.70	42.60	0.35%	733
Oct 24, 2024	42.51	42.55	42.39	42.55	42.45	0.64%	1,603
Oct 23, 2024	42.69	42.69	42.15	42.28	42.18	-1.01%	4,636
Oct 22, 2024	42.40	42.71	42.40	42.71	42.60	0.05%	2,001
Oct 21, 2024	42.69	42.71	42.58	42.69	42.59	-	3,674
Oct 18, 2024	42.72	42.72	42.58	42.69	42.59	0.28%	914
Oct 17, 2024	42.80	42.80	42.54	42.57	42.47	0.54%	3,507
Oct 16, 2024	42.26	42.34	42.26	42.34	42.24	0.17%	1,500
Oct 15, 2024	42.63	42.77	42.27	42.27	42.17	0.19%	8,739
Oct 11, 2024	41.98	42.19	41.98	42.19	42.09	0.84%	1,490
Oct 10, 2024	41.91	41.92	41.83	41.84	41.74	0.29%	8,664
Oct 9, 2024	41.61	41.73	41.61	41.72	41.62	0.72%	3,078
Oct 8, 2024	41.24	41.43	41.24	41.42	41.32	1.27%	1,431