TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	57.84	57.84	57.76	57.76	57.76	0.52%	912
Sep 29, 2026	57.78	57.78	57.44	57.46	57.46	0.04%	2,663
Sep 28, 2026	57.57	57.57	57.55	57.55	57.44	-0.26%	466
Sep 25, 2026	57.45	57.70	57.45	57.70	57.59	1.25%	5,399
Sep 24, 2026	56.99	56.99	56.99	56.99	56.88	-0.25%	453
Sep 23, 2026	57.50	57.50	57.13	57.13	57.02	-0.64%	1,801
Sep 22, 2026	57.51	57.51	57.50	57.50	57.39	0.33%	354
Sep 21, 2026	56.99	57.42	56.99	57.31	57.20	1.65%	8,489
Sep 18, 2026	56.42	56.42	56.23	56.38	56.27	0.25%	6,199
Sep 17, 2026	56.28	56.31	56.24	56.24	56.13	1.22%	3,324
Sep 16, 2026	56.03	56.03	55.56	55.56	55.45	-0.27%	3,176
Sep 15, 2026	55.73	55.73	55.71	55.71	55.60	-0.46%	1,786
Sep 14, 2026	55.80	55.97	55.80	55.97	55.86	-0.05%	1,087
Sep 11, 2026	56.10	56.16	56.00	56.00	55.89	0.88%	2,302
Sep 10, 2026	55.51	55.51	55.51	55.51	55.40	-0.77%	1,592
Sep 9, 2026	55.99	56.00	55.94	55.94	55.83	-0.60%	1,086
Sep 8, 2026	56.28	56.28	56.28	56.28	56.17	-1.02%	2,149
Sep 4, 2026	56.89	56.89	56.86	56.86	56.75	0.23%	702
Sep 3, 2026	56.63	56.84	56.63	56.73	56.62	0.64%	1,079
Sep 2, 2026	56.39	56.43	56.37	56.37	56.26	0.27%	1,883
Sep 1, 2026	56.43	56.44	56.16	56.22	56.11	-0.79%	2,524
Aug 31, 2026	56.64	56.67	56.58	56.67	56.56	-0.61%	5,443
Aug 28, 2026	56.99	57.02	56.99	57.02	56.91	-0.19%	1,834
Aug 27, 2026	57.08	57.13	57.08	57.13	57.02	0.65%	385
Aug 26, 2026	56.70	56.76	56.65	56.76	56.65	0.32%	627
Aug 25, 2026	56.63	56.63	56.58	56.58	56.47	0.27%	408
Aug 24, 2026	56.44	56.48	56.43	56.43	56.32	0.21%	821
Aug 21, 2026	56.36	56.38	56.31	56.31	56.20	0.20%	1,406
Aug 20, 2026	56.20	56.20	56.20	56.20	56.09	-0.74%	449
Aug 19, 2026	56.89	56.89	56.62	56.62	56.51	-0.63%	2,674
Aug 18, 2026	57.15	57.15	56.87	56.98	56.87	-0.63%	2,046
Aug 17, 2026	57.34	57.34	57.34	57.34	57.23	-0.30%	614
Aug 14, 2026	57.56	57.56	57.50	57.51	57.40	-0.43%	977
Aug 13, 2026	57.74	57.88	57.67	57.76	57.65	0.42%	1,340
Aug 12, 2026	57.34	57.52	57.34	57.52	57.41	0.84%	469
Aug 11, 2026	57.04	57.04	57.04	57.04	56.93	-0.35%	272
Aug 10, 2026	57.29	57.29	57.13	57.24	57.13	-0.09%	3,581
Aug 7, 2026	57.29	57.29	57.29	57.29	57.18	-0.12%	606
Aug 6, 2026	57.63	57.63	57.36	57.36	57.25	-1.10%	684
Aug 5, 2026	58.00	58.00	58.00	58.00	57.88	0.66%	425
Aug 4, 2026	56.71	57.62	56.71	57.62	57.51	3.84%	840
Jul 31, 2026	55.44	55.68	55.44	55.49	55.38	1.72%	496
Jul 30, 2026	54.55	54.55	54.55	54.55	54.44	1.04%	668
Jul 29, 2026	54.34	54.39	53.99	53.99	53.88	-1.80%	1,354
Jul 28, 2026	54.77	54.98	54.77	54.98	54.87	0.77%	1,525
Jul 27, 2026	54.64	54.64	54.56	54.56	54.45	-0.38%	5,627
Jul 23, 2026	54.67	54.81	54.67	54.77	54.66	-1.17%	407
Jul 22, 2026	55.42	55.42	55.42	55.42	55.31	-0.25%	280
Jul 21, 2026	55.56	55.56	55.56	55.56	55.45	1.20%	480
Jul 20, 2026	54.98	54.98	54.88	54.90	54.79	0.29%	416