TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	38.03	38.11	37.90	37.92	37.92	0.26%	1,222
Apr 16, 2025	38.49	38.49	37.55	37.82	37.82	-3.25%	1,800
Apr 15, 2025	39.21	39.26	39.06	39.09	39.09	0.15%	1,000
Apr 14, 2025	39.53	39.53	38.80	39.03	39.03	1.04%	3,900
Apr 11, 2025	37.78	38.63	37.78	38.63	38.63	1.44%	1,316
Apr 10, 2025	38.97	38.97	37.38	38.08	38.08	-4.06%	3,737
Apr 9, 2025	36.13	39.69	36.13	39.69	39.69	8.41%	9,700
Apr 8, 2025	38.53	38.56	36.38	36.61	36.61	-1.90%	7,200
Apr 7, 2025	36.19	37.32	35.98	37.32	37.32	-1.58%	11,800
Apr 4, 2025	38.97	38.97	37.80	37.92	37.92	-4.17%	6,700
Apr 3, 2025	39.72	40.19	39.57	39.57	39.57	-5.99%	4,822
Apr 2, 2025	41.89	42.15	41.89	42.09	42.09	0.79%	646
Apr 1, 2025	41.95	41.95	41.75	41.76	41.76	0.63%	1,000
Mar 31, 2025	41.27	41.52	41.27	41.50	41.50	-0.07%	18,900
Mar 28, 2025	42.11	42.11	41.48	41.53	41.53	-1.98%	700
Mar 27, 2025	42.46	42.52	42.34	42.37	42.27	-0.07%	1,813
Mar 26, 2025	42.40	42.40	42.40	42.40	42.30	-0.80%	200
Mar 25, 2025	42.79	42.85	42.74	42.74	42.64	-0.12%	7,100
Mar 24, 2025	42.71	42.79	42.69	42.79	42.69	1.35%	2,300
Mar 21, 2025	41.88	42.22	41.79	42.22	42.12	0.33%	2,400
Mar 20, 2025	42.35	42.35	42.08	42.08	41.98	-0.21%	400
Mar 19, 2025	42.02	42.30	41.93	42.17	42.07	1.32%	1,200
Mar 18, 2025	42.05	42.05	41.61	41.62	41.52	-1.35%	2,100
Mar 17, 2025	42.10	42.22	41.93	42.19	42.09	0.31%	2,100
Mar 14, 2025	41.58	42.06	41.58	42.06	41.96	1.82%	1,100
Mar 13, 2025	41.77	41.77	41.30	41.31	41.21	-1.05%	2,600
Mar 12, 2025	41.94	41.96	41.71	41.75	41.65	-0.05%	2,402
Mar 11, 2025	41.96	42.13	41.67	41.77	41.67	-1.21%	5,302
Mar 10, 2025	42.67	42.67	42.22	42.28	42.18	-2.24%	2,748
Mar 7, 2025	43.15	43.25	42.72	43.25	43.15	0.89%	6,512
Mar 6, 2025	43.00	43.15	42.72	42.87	42.77	-1.67%	2,138
Mar 5, 2025	43.18	43.63	43.05	43.60	43.50	-0.66%	4,440
Mar 4, 2025	43.75	44.10	43.36	43.89	43.79	-0.34%	7,000
Mar 3, 2025	44.78	44.78	44.04	44.04	43.94	-1.72%	4,900
Feb 28, 2025	43.85	44.84	43.85	44.81	44.70	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