TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	55.18	55.18	55.18	55.18	55.18	-0.22%	591
Nov 9, 2026	55.13	55.45	55.13	55.30	55.30	1.28%	3,053
Nov 6, 2026	54.53	54.60	54.53	54.60	54.60	1.07%	794
Nov 5, 2026	54.20	54.20	53.98	54.02	54.02	-3.98%	967
Nov 4, 2026	56.26	56.26	56.26	56.26	56.26	1.15%	465
Nov 3, 2026	55.68	55.68	55.60	55.62	55.62	0.67%	1,910
Nov 2, 2026	55.87	55.87	55.25	55.25	55.25	0.05%	1,942
Oct 30, 2026	55.53	55.53	55.07	55.22	55.22	-1.88%	1,557
Oct 29, 2026	56.66	56.66	56.21	56.28	56.28	-0.95%	1,141
Oct 28, 2026	57.03	57.03	56.81	56.82	56.82	-0.12%	1,246
Oct 27, 2026	56.57	56.99	56.57	56.89	56.89	0.53%	1,343
Oct 26, 2026	56.22	56.79	56.22	56.59	56.59	1.27%	612
Oct 23, 2026	55.88	55.88	55.88	55.88	55.88	-0.75%	493
Oct 22, 2026	56.83	56.83	56.30	56.30	56.30	-1.63%	2,556
Oct 21, 2026	57.12	57.27	57.12	57.23	57.23	0.23%	1,889
Oct 20, 2026	56.85	57.17	56.85	57.10	57.10	0.11%	8,286
Oct 19, 2026	57.15	57.29	57.04	57.04	57.04	0.05%	2,383
Oct 16, 2026	57.01	57.01	57.01	57.01	57.01	-1.38%	755
Oct 15, 2026	57.60	57.81	57.60	57.81	57.81	0.05%	2,361
Oct 14, 2026	58.42	58.42	57.72	57.78	57.78	-1.01%	1,941
Oct 13, 2026	58.75	58.75	58.37	58.37	58.37	-0.43%	535
Oct 9, 2026	58.69	58.69	58.62	58.62	58.62	0.91%	1,516
Oct 8, 2026	58.07	58.09	58.06	58.09	58.09	-0.84%	892
Oct 7, 2026	58.60	58.60	58.58	58.58	58.58	0.03%	1,084
Oct 6, 2026	58.90	58.90	58.56	58.56	58.56	0.05%	3,253
Oct 5, 2026	58.24	58.62	58.24	58.53	58.53	0.84%	3,130
Oct 2, 2026	58.14	58.14	58.04	58.04	58.04	0.73%	3,126
Oct 1, 2026	57.62	57.62	57.62	57.62	57.62	-0.24%	516
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