TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	55.51	55.51	55.51	55.51	55.51	-0.77%	1,592
Sep 9, 2026	55.99	56.00	55.94	55.94	55.94	-0.60%	1,086
Sep 8, 2026	56.28	56.28	56.28	56.28	56.28	-1.02%	2,149
Sep 4, 2026	56.89	56.89	56.86	56.86	56.86	0.23%	702
Sep 3, 2026	56.63	56.84	56.63	56.73	56.73	0.64%	1,079
Sep 2, 2026	56.39	56.43	56.37	56.37	56.37	0.27%	1,883
Sep 1, 2026	56.43	56.44	56.16	56.22	56.22	-0.79%	2,524
Aug 31, 2026	56.64	56.67	56.58	56.67	56.67	-0.61%	5,443
Aug 28, 2026	56.99	57.02	56.99	57.02	57.02	-0.19%	1,834
Aug 27, 2026	57.08	57.13	57.08	57.13	57.13	0.65%	385
Aug 26, 2026	56.70	56.76	56.65	56.76	56.76	0.32%	627
Aug 25, 2026	56.63	56.63	56.58	56.58	56.58	0.27%	408
Aug 24, 2026	56.44	56.48	56.43	56.43	56.43	0.21%	821
Aug 21, 2026	56.36	56.38	56.31	56.31	56.31	0.20%	1,406
Aug 20, 2026	56.20	56.20	56.20	56.20	56.20	-0.74%	449
Aug 19, 2026	56.89	56.89	56.62	56.62	56.62	-0.63%	2,674
Aug 18, 2026	57.15	57.15	56.87	56.98	56.98	-0.63%	2,046
Aug 17, 2026	57.34	57.34	57.34	57.34	57.34	-0.30%	614
Aug 14, 2026	57.56	57.56	57.50	57.51	57.51	-0.43%	977
Aug 13, 2026	57.74	57.88	57.67	57.76	57.76	0.42%	1,340
Aug 12, 2026	57.34	57.52	57.34	57.52	57.52	0.84%	469
Aug 11, 2026	57.04	57.04	57.04	57.04	57.04	-0.35%	272
Aug 10, 2026	57.29	57.29	57.13	57.24	57.24	-0.09%	3,581
Aug 7, 2026	57.29	57.29	57.29	57.29	57.29	-0.12%	606
Aug 6, 2026	57.63	57.63	57.36	57.36	57.36	-1.10%	684
Aug 5, 2026	58.00	58.00	58.00	58.00	58.00	0.66%	425
Aug 4, 2026	56.71	57.62	56.71	57.62	57.62	3.84%	840
Jul 31, 2026	55.44	55.68	55.44	55.49	55.49	1.72%	496
Jul 30, 2026	54.55	54.55	54.55	54.55	54.55	1.04%	668
Jul 29, 2026	54.34	54.39	53.99	53.99	53.99	-1.80%	1,354
Jul 28, 2026	54.77	54.98	54.77	54.98	54.98	0.77%	1,525
Jul 27, 2026	54.64	54.64	54.56	54.56	54.56	-0.38%	5,627
Jul 23, 2026	54.67	54.81	54.67	54.77	54.77	-1.17%	407
Jul 22, 2026	55.42	55.42	55.42	55.42	55.42	-0.25%	280
Jul 21, 2026	55.56	55.56	55.56	55.56	55.56	1.20%	480
Jul 20, 2026	54.98	54.98	54.88	54.90	54.90	0.29%	416
Jul 17, 2026	54.79	55.00	54.71	54.74	54.74	-1.44%	1,599
Jul 16, 2026	55.55	55.55	55.54	55.54	55.54	-0.02%	275
Jul 15, 2026	55.79	55.79	55.55	55.55	55.55	-0.36%	416
Jul 14, 2026	55.75	55.75	55.75	55.75	55.75	-0.05%	127
Jul 13, 2026	56.07	56.07	55.78	55.78	55.78	-0.84%	3,362
Jul 10, 2026	55.91	56.25	55.87	56.25	56.25	0.50%	8,122
Jul 9, 2026	56.07	56.07	55.93	55.97	55.97	0.68%	2,223
Jul 8, 2026	55.52	55.59	55.52	55.59	55.59	-0.56%	924
Jul 7, 2026	55.94	56.11	55.87	55.91	55.91	-0.68%	7,062
Jul 6, 2026	56.28	56.29	56.25	56.29	56.29	-	1,661
Jul 3, 2026	56.27	56.31	56.27	56.29	56.29	0.66%	1,011
Jul 2, 2026	56.32	56.32	55.92	55.92	55.92	-1.04%	1,355
Jun 30, 2026	56.49	56.56	56.49	56.51	56.51	0.53%	629
Jun 29, 2026	55.69	56.21	55.47	56.21	56.21	1.13%	2,538