TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	49.12	49.12	48.58	48.70	48.70	-0.14%	6,964
Oct 6, 2025	49.01	49.01	48.76	48.77	48.77	-	1,100
Oct 3, 2025	48.76	48.91	48.72	48.77	48.77	0.39%	12,600
Oct 2, 2025	48.65	48.65	48.58	48.58	48.58	0.10%	500
Oct 1, 2025	48.58	48.58	48.53	48.53	48.53	0.56%	432
Sep 30, 2025	47.94	48.26	47.94	48.26	48.26	0.46%	1,346
Sep 29, 2025	48.18	48.18	47.98	48.04	48.04	0.02%	8,420
Sep 26, 2025	47.92	48.04	47.86	48.03	47.93	0.65%	3,000
Sep 25, 2025	47.54	47.72	47.54	47.72	47.62	-0.15%	300
Sep 24, 2025	48.00	48.00	47.79	47.79	47.69	-0.06%	1,300
Sep 23, 2025	47.96	47.96	47.81	47.82	47.72	-0.54%	1,220
Sep 22, 2025	47.72	48.08	47.72	48.08	47.98	0.97%	1,434
Sep 19, 2025	47.83	47.83	47.50	47.62	47.52	0.49%	2,100
Sep 18, 2025	47.35	47.51	47.35	47.39	47.29	0.85%	2,800
Sep 17, 2025	47.08	47.08	46.90	46.99	46.89	0.11%	4,515
Sep 16, 2025	46.96	46.96	46.93	46.94	46.84	-0.49%	1,813
Sep 15, 2025	47.20	47.20	47.07	47.17	47.07	0.02%	1,908
Sep 12, 2025	47.23	47.24	47.16	47.16	47.06	0.11%	1,500
Sep 11, 2025	47.00	47.17	46.97	47.11	47.01	0.75%	2,700
Sep 10, 2025	46.90	46.90	46.64	46.76	46.66	0.36%	3,200
Sep 9, 2025	46.61	46.61	46.44	46.59	46.49	0.28%	600
Sep 8, 2025	46.46	46.46	46.46	46.46	46.36	0.13%	345
Sep 5, 2025	46.71	46.71	46.27	46.40	46.30	-0.73%	1,700
Sep 4, 2025	46.51	46.74	46.51	46.74	46.64	0.97%	4,538
Sep 3, 2025	46.29	46.29	46.11	46.29	46.20	0.96%	1,000
Sep 2, 2025	45.97	45.97	45.76	45.85	45.76	-0.33%	1,146
Aug 29, 2025	46.43	46.43	46.00	46.00	45.90	-0.90%	2,100
Aug 28, 2025	46.17	46.42	46.17	46.42	46.32	0.04%	2,700
Aug 27, 2025	46.51	46.52	46.40	46.40	46.30	0.09%	540
Aug 26, 2025	46.45	46.45	46.27	46.36	46.26	-0.15%	4,923
Aug 25, 2025	46.34	46.48	46.34	46.43	46.33	0.48%	1,000
Aug 22, 2025	46.21	46.21	46.21	46.21	46.11	0.46%	600
Aug 21, 2025	46.08	46.13	45.98	46.00	45.90	0.02%	600
Aug 20, 2025	45.87	45.99	45.87	45.99	45.89	-0.28%	1,403
Aug 19, 2025	46.39	46.40	46.10	46.12	46.02	-0.09%	2,828
Aug 18, 2025	46.19	46.19	46.11	46.16	46.06	-0.17%	2,723
Aug 15, 2025	46.26	46.32	46.24	46.24	46.14	-0.17%	405
Aug 14, 2025	46.26	46.32	46.16	46.32	46.22	0.37%	1,300
Aug 13, 2025	46.10	46.20	46.06	46.15	46.05	0.39%	3,227
Aug 12, 2025	45.86	45.97	45.86	45.97	45.87	0.83%	400
Aug 11, 2025	45.67	45.67	45.59	45.59	45.50	0.13%	405
Aug 8, 2025	45.26	45.62	45.26	45.53	45.44	1.13%	5,600
Aug 7, 2025	45.18	45.19	44.97	45.02	44.93	-0.20%	1,131
Aug 6, 2025	44.87	45.12	44.87	45.11	45.02	0.04%	1,037
Aug 5, 2025	45.05	45.19	45.05	45.09	45.00	1.21%	2,600
Aug 1, 2025	44.80	44.80	44.49	44.55	44.46	-1.92%	3,800
Jul 31, 2025	45.87	46.00	45.42	45.42	45.33	0.44%	6,017
Jul 30, 2025	45.45	45.52	45.22	45.22	45.13	-0.13%	600
Jul 29, 2025	45.34	45.43	45.28	45.28	45.19	-0.07%	2,400
Jul 28, 2025	45.23	45.32	45.22	45.31	45.22	0.04%	2,925