TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2025	42.35	42.35	42.08	42.08	41.98	-0.21%	400
Mar 19, 2025	42.02	42.30	41.93	42.17	42.07	1.32%	1,200
Mar 18, 2025	42.05	42.05	41.61	41.62	41.52	-1.35%	2,100
Mar 17, 2025	42.10	42.22	41.93	42.19	42.09	0.31%	2,100
Mar 14, 2025	41.58	42.06	41.58	42.06	41.96	1.82%	1,100
Mar 13, 2025	41.77	41.77	41.30	41.31	41.21	-1.05%	2,600
Mar 12, 2025	41.94	41.96	41.71	41.75	41.65	-0.05%	2,402
Mar 11, 2025	41.96	42.13	41.67	41.77	41.67	-1.21%	5,302
Mar 10, 2025	42.67	42.67	42.22	42.28	42.18	-2.24%	2,748
Mar 7, 2025	43.15	43.25	42.72	43.25	43.15	0.89%	6,512
Mar 6, 2025	43.00	43.15	42.72	42.87	42.77	-1.67%	2,138
Mar 5, 2025	43.18	43.63	43.05	43.60	43.50	-0.66%	4,440
Mar 4, 2025	43.75	44.10	43.36	43.89	43.79	-0.34%	7,000
Mar 3, 2025	44.78	44.78	44.04	44.04	43.94	-1.72%	4,900
Feb 28, 2025	43.85	44.84	43.85	44.81	44.70	1.86%	9,400