TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	41.50	41.72	41.50	41.72	41.72	0.68%	1,028
May 30, 2025	41.78	41.78	41.44	41.44	41.44	-1.15%	800
May 29, 2025	42.03	42.03	41.87	41.92	41.92	0.24%	600
May 28, 2025	41.88	42.02	41.82	41.82	41.82	-0.12%	2,110
May 27, 2025	41.77	41.88	41.77	41.87	41.87	1.60%	511
May 26, 2025	40.80	41.21	40.80	41.21	41.21	0.88%	6,200
May 23, 2025	40.96	41.01	40.85	40.85	40.85	-2.13%	2,800
May 22, 2025	41.86	41.86	41.60	41.74	41.74	0.51%	800
May 21, 2025	42.09	42.23	41.53	41.53	41.53	-2.10%	1,100
May 20, 2025	42.73	42.73	42.42	42.42	42.42	-0.91%	820
May 16, 2025	42.40	42.81	42.40	42.81	42.81	0.80%	2,400
May 15, 2025	42.36	42.56	42.36	42.47	42.47	0.52%	3,336
May 14, 2025	42.14	42.39	42.14	42.25	42.25	0.07%	1,200
May 13, 2025	42.19	42.22	42.19	42.22	42.22	0.45%	3,000
May 12, 2025	42.06	42.10	41.85	42.03	42.03	3.65%	1,638
May 9, 2025	40.65	40.65	40.55	40.55	40.55	-0.69%	336
May 8, 2025	40.53	41.00	40.34	40.83	40.83	2.38%	1,700
May 7, 2025	39.84	39.93	39.84	39.88	39.88	-0.40%	300
May 6, 2025	39.79	40.23	39.79	40.04	40.04	-0.99%	2,632
May 5, 2025	40.34	40.55	40.34	40.44	40.44	-0.07%	721
May 2, 2025	40.43	40.56	40.22	40.47	40.47	0.55%	1,100
May 1, 2025	40.00	40.33	40.00	40.25	40.25	1.67%	1,300
Apr 30, 2025	39.03	39.62	39.03	39.59	39.59	-0.15%	9,800
Apr 29, 2025	39.22	39.70	39.21	39.65	39.65	0.66%	4,100
Apr 28, 2025	39.67	39.67	39.19	39.39	39.39	0.05%	3,200
Apr 25, 2025	39.26	39.48	39.05	39.37	39.37	0.43%	4,400
Apr 24, 2025	39.14	39.23	39.09	39.20	39.20	1.50%	3,400
Apr 23, 2025	39.00	39.00	38.53	38.62	38.62	1.95%	2,100
Apr 22, 2025	37.59	37.93	37.57	37.88	37.88	2.49%	4,400
Apr 21, 2025	37.58	37.58	36.61	36.96	36.96	-2.53%	7,000
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