TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	49.98	49.98	49.69	49.77	49.77	-0.56%	3,153
Feb 18, 2026	50.00	50.05	49.94	50.05	50.05	1.03%	491
Feb 17, 2026	49.33	49.68	49.33	49.54	49.54	0.24%	2,303
Feb 13, 2026	49.45	49.60	49.42	49.42	49.42	-0.12%	540
Feb 12, 2026	49.65	49.76	49.48	49.48	49.48	-1.18%	860
Feb 11, 2026	50.11	50.18	50.05	50.07	50.07	0.08%	781
Feb 10, 2026	50.12	50.16	50.03	50.03	50.03	-0.36%	432
Feb 9, 2026	50.13	50.31	50.13	50.21	50.21	-0.53%	2,953
Feb 6, 2026	49.93	50.48	49.91	50.48	50.48	2.17%	15,664
Feb 5, 2026	49.48	49.67	49.41	49.41	49.41	-1.10%	12,850
Feb 4, 2026	50.19	50.19	49.76	49.96	49.96	0.18%	1,788
Feb 3, 2026	50.15	50.15	49.66	49.87	49.87	-1.44%	1,222
Feb 2, 2026	50.04	50.66	50.04	50.60	50.60	1.12%	1,431
Jan 30, 2026	49.67	50.04	49.57	50.04	50.04	0.70%	7,234
Jan 29, 2026	49.28	49.69	49.28	49.69	49.69	-0.90%	756
Jan 28, 2026	50.06	50.14	50.06	50.14	50.14	-0.16%	376
Jan 27, 2026	50.20	50.22	50.20	50.22	50.22	-0.44%	476
Jan 26, 2026	49.95	50.44	49.95	50.44	50.44	0.84%	1,994
Jan 23, 2026	50.22	50.22	50.00	50.02	50.02	-0.48%	3,445
Jan 22, 2026	50.24	50.40	50.18	50.26	50.26	0.12%	5,297
Jan 21, 2026	49.78	50.20	49.78	50.20	50.20	1.52%	864
Jan 20, 2026	49.84	49.90	49.45	49.45	49.45	-1.53%	7,895
Jan 19, 2026	49.98	50.22	49.97	50.22	50.22	-1.18%	2,784
Jan 16, 2026	50.78	50.95	50.78	50.82	50.82	0.10%	2,145
Jan 15, 2026	51.06	51.06	50.77	50.77	50.77	0.24%	3,640
Jan 14, 2026	50.40	50.65	50.31	50.65	50.65	-0.14%	1,551
Jan 13, 2026	50.70	50.87	50.70	50.72	50.72	-0.29%	9,217
Jan 12, 2026	50.59	50.87	50.59	50.87	50.87	-0.33%	1,437
Jan 9, 2026	50.87	51.04	50.74	51.04	51.04	0.83%	557
Jan 8, 2026	50.60	50.65	50.52	50.62	50.62	-0.02%	3,365
Jan 7, 2026	50.61	50.69	50.61	50.63	50.63	0.20%	2,825
Jan 6, 2026	50.23	50.53	50.23	50.53	50.53	0.92%	661
Jan 5, 2026	50.11	50.22	50.07	50.07	50.07	0.68%	7,958
Jan 2, 2026	49.97	49.97	49.57	49.73	49.73	-	2,582
Dec 31, 2025	49.64	49.83	49.64	49.73	49.73	-0.10%	444
Dec 30, 2025	49.78	49.78	49.78	49.78	49.78	-0.28%	1,757
Dec 29, 2025	49.91	49.92	49.84	49.92	49.80	-0.14%	15,303
Dec 24, 2025	49.84	49.99	49.84	49.99	49.87	0.30%	519
Dec 23, 2025	49.80	49.85	49.80	49.84	49.72	0.22%	679
Dec 22, 2025	49.73	49.73	49.73	49.73	49.61	0.30%	1,210
Dec 19, 2025	49.17	49.63	49.17	49.58	49.46	0.73%	3,185
Dec 18, 2025	49.25	49.30	49.16	49.22	49.10	0.76%	903
Dec 17, 2025	49.19	49.19	48.85	48.85	48.73	-0.53%	2,216
Dec 16, 2025	49.31	49.31	48.98	49.11	48.99	-0.71%	1,857
Dec 15, 2025	49.64	49.64	49.41	49.46	49.34	-0.26%	2,981
Dec 12, 2025	49.55	49.59	49.55	49.59	49.47	-0.56%	724
Dec 11, 2025	49.60	49.87	49.60	49.87	49.75	0.26%	2,783
Dec 10, 2025	49.69	49.74	49.62	49.74	49.62	-0.12%	1,751
Dec 9, 2025	49.80	49.80	49.80	49.80	49.68	0.10%	323
Dec 8, 2025	49.94	49.94	49.74	49.75	49.63	-0.16%	1,169