TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.26	46.32	46.24	46.24	46.24	-0.17%	405
Aug 14, 2025	46.26	46.32	46.16	46.32	46.32	0.37%	1,300
Aug 13, 2025	46.10	46.20	46.06	46.15	46.15	0.39%	3,227
Aug 12, 2025	45.86	45.97	45.86	45.97	45.97	0.83%	400
Aug 11, 2025	45.67	45.67	45.59	45.59	45.59	0.13%	405
Aug 8, 2025	45.26	45.62	45.26	45.53	45.53	1.13%	5,600
Aug 7, 2025	45.18	45.19	44.97	45.02	45.02	-0.20%	1,131
Aug 6, 2025	44.87	45.12	44.87	45.11	45.11	0.04%	1,037
Aug 5, 2025	45.05	45.19	45.05	45.09	45.09	1.21%	2,600
Aug 1, 2025	44.80	44.80	44.49	44.55	44.55	-1.92%	3,800
Jul 31, 2025	45.87	46.00	45.42	45.42	45.42	0.44%	6,017
Jul 30, 2025	45.45	45.52	45.22	45.22	45.22	-0.13%	600
Jul 29, 2025	45.34	45.43	45.28	45.28	45.28	-0.07%	2,400
Jul 28, 2025	45.23	45.32	45.22	45.31	45.31	0.04%	2,925
Jul 25, 2025	44.96	45.29	44.96	45.29	45.29	0.89%	1,400
Jul 24, 2025	44.69	44.98	44.69	44.89	44.89	1.40%	2,400
Jul 23, 2025	44.27	44.27	44.27	44.27	44.27	-0.05%	-
Jul 22, 2025	44.29	44.29	44.29	44.29	44.29	-0.40%	106
Jul 21, 2025	44.70	44.70	44.47	44.47	44.47	-0.04%	3,600
Jul 18, 2025	44.43	44.52	44.43	44.49	44.49	-0.36%	1,800
Jul 17, 2025	44.32	44.65	44.32	44.65	44.65	1.11%	6,046
Jul 16, 2025	44.27	44.33	43.94	44.16	44.16	-0.38%	2,200
Jul 15, 2025	44.40	44.45	44.32	44.33	44.33	0.16%	1,131
Jul 14, 2025	44.27	44.28	44.11	44.26	44.26	0.11%	1,100
Jul 11, 2025	44.24	44.25	44.15	44.21	44.21	-0.52%	3,500
Jul 10, 2025	44.19	44.44	44.19	44.44	44.44	0.68%	2,029
Jul 9, 2025	44.14	44.14	44.14	44.14	44.14	0.48%	200
Jul 8, 2025	43.91	44.05	43.89	43.93	43.93	0.05%	3,137
Jul 7, 2025	44.02	44.04	43.79	43.91	43.91	0.43%	2,837
Jul 4, 2025	43.78	43.83	43.72	43.72	43.72	-0.27%	3,223
Jul 3, 2025	43.75	43.88	43.75	43.84	43.84	0.53%	7,900
Jul 2, 2025	43.50	43.70	43.50	43.61	43.61	0.21%	3,145
Jun 30, 2025	43.34	43.52	43.29	43.52	43.52	0.18%	2,200
Jun 27, 2025	43.45	43.45	43.44	43.44	43.44	0.74%	300
Jun 26, 2025	42.93	43.12	42.93	43.12	43.02	-0.05%	1,105
Jun 25, 2025	43.18	43.25	43.10	43.14	43.04	0.30%	4,115
Jun 24, 2025	42.92	43.01	42.81	43.01	42.91	1.10%	842
Jun 23, 2025	42.40	42.54	42.20	42.54	42.44	0.73%	2,502
Jun 20, 2025	42.31	42.44	42.23	42.23	42.13	0.64%	436
Jun 19, 2025	41.96	41.96	41.96	41.96	41.86	-0.36%	200
Jun 18, 2025	42.22	42.40	42.11	42.11	42.01	0.05%	23,900
Jun 17, 2025	42.17	42.17	42.06	42.09	41.99	0.02%	2,402
Jun 16, 2025	41.75	42.09	41.75	42.08	41.98	0.77%	900
Jun 13, 2025	41.76	41.76	41.76	41.76	41.66	-1.35%	140
Jun 12, 2025	42.26	42.33	42.26	42.33	42.23	-0.05%	449
Jun 11, 2025	42.54	42.60	42.34	42.35	42.25	-0.52%	417
Jun 10, 2025	42.55	42.65	42.40	42.57	42.47	0.12%	1,647
Jun 9, 2025	42.52	42.52	42.52	42.52	42.42	0.05%	219
Jun 6, 2025	42.44	42.50	42.33	42.50	42.40	1.50%	1,400
Jun 5, 2025	41.76	42.15	41.76	41.87	41.77	-0.40%	5,304