TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	48.16	48.25	48.16	48.25	48.25	0.71%	2,211
Mar 31, 2026	47.26	47.91	47.26	47.91	47.91	3.05%	964
Mar 30, 2026	46.85	46.85	46.49	46.49	46.49	-0.36%	1,253
Mar 27, 2026	47.05	47.07	46.66	46.66	46.57	-1.42%	519
Mar 26, 2026	47.86	47.86	47.33	47.33	47.23	-1.35%	541
Mar 25, 2026	47.92	48.18	47.92	47.98	47.88	0.61%	7,098
Mar 24, 2026	47.50	47.69	47.50	47.69	47.59	0.02%	514
Mar 23, 2026	47.75	47.86	47.67	47.68	47.58	1.47%	7,565
Mar 20, 2026	47.84	47.84	46.99	46.99	46.89	-2.00%	3,410
Mar 19, 2026	47.81	47.95	47.71	47.95	47.85	-0.77%	1,015
Mar 18, 2026	48.31	48.32	48.31	48.32	48.22	-0.60%	2,019
Mar 17, 2026	48.53	48.78	48.53	48.61	48.51	0.58%	2,076
Mar 16, 2026	48.45	48.57	48.30	48.33	48.23	0.62%	1,054
Mar 13, 2026	48.43	48.50	48.03	48.03	47.93	-0.10%	2,650
Mar 12, 2026	48.26	48.26	48.08	48.08	47.98	-1.03%	1,169
Mar 11, 2026	48.53	48.68	48.53	48.58	48.48	-0.14%	932
Mar 10, 2026	48.55	48.94	48.55	48.65	48.55	0.25%	5,493
Mar 9, 2026	47.52	48.53	47.47	48.53	48.43	0.54%	4,939
Mar 6, 2026	48.51	48.51	48.27	48.27	48.17	-1.43%	1,406
Mar 5, 2026	49.28	49.36	48.94	48.97	48.87	-1.19%	1,130
Mar 4, 2026	49.40	49.64	49.40	49.56	49.46	0.38%	2,380
Mar 3, 2026	49.29	49.48	48.89	49.37	49.27	-1.00%	5,596
Mar 2, 2026	49.28	50.01	49.28	49.87	49.77	0.52%	1,977
Feb 27, 2026	49.71	49.71	49.49	49.61	49.51	-1.12%	1,832
Feb 26, 2026	50.11	50.24	50.04	50.17	50.07	-0.75%	721
Feb 25, 2026	50.43	50.55	50.38	50.55	50.45	0.60%	1,011
Feb 24, 2026	49.92	50.26	49.92	50.25	50.15	0.82%	453
Feb 23, 2026	50.01	50.01	49.82	49.84	49.74	-0.78%	985
Feb 20, 2026	49.74	50.23	49.74	50.23	50.13	0.92%	4,181
Feb 19, 2026	49.98	49.98	49.69	49.77	49.67	-0.56%	3,153
Feb 18, 2026	50.00	50.05	49.94	50.05	49.95	1.03%	491
Feb 17, 2026	49.33	49.68	49.33	49.54	49.44	0.24%	2,303
Feb 13, 2026	49.45	49.60	49.42	49.42	49.32	-0.12%	540
Feb 12, 2026	49.65	49.76	49.48	49.48	49.38	-1.18%	860
Feb 11, 2026	50.11	50.18	50.05	50.07	49.97	0.08%	781
Feb 10, 2026	50.12	50.16	50.03	50.03	49.93	-0.36%	432
Feb 9, 2026	50.13	50.31	50.13	50.21	50.11	-0.53%	2,953
Feb 6, 2026	49.93	50.48	49.91	50.48	50.38	2.17%	15,664
Feb 5, 2026	49.48	49.67	49.41	49.41	49.31	-1.10%	12,850
Feb 4, 2026	50.19	50.19	49.76	49.96	49.86	0.18%	1,788
Feb 3, 2026	50.15	50.15	49.66	49.87	49.77	-1.44%	1,222
Feb 2, 2026	50.04	50.66	50.04	50.60	50.50	1.12%	1,431
Jan 30, 2026	49.67	50.04	49.57	50.04	49.94	0.70%	7,234
Jan 29, 2026	49.28	49.69	49.28	49.69	49.59	-0.90%	756
Jan 28, 2026	50.06	50.14	50.06	50.14	50.04	-0.16%	376
Jan 27, 2026	50.20	50.22	50.20	50.22	50.12	-0.44%	476
Jan 26, 2026	49.95	50.44	49.95	50.44	50.34	0.84%	1,994
Jan 23, 2026	50.22	50.22	50.00	50.02	49.92	-0.48%	3,445
Jan 22, 2026	50.24	50.40	50.18	50.26	50.16	0.12%	5,297
Jan 21, 2026	49.78	50.20	49.78	50.20	50.10	1.52%	864