TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	54.99	55.30	54.99	55.30	55.30	1.12%	7,316
May 29, 2026	54.60	54.69	54.60	54.69	54.69	0.09%	1,820
May 28, 2026	54.59	54.64	54.54	54.64	54.64	0.29%	5,621
May 27, 2026	54.51	54.51	54.42	54.48	54.48	-0.07%	5,072
May 25, 2026	54.63	55.02	54.50	54.52	54.52	0.76%	1,252
May 22, 2026	54.11	54.11	54.11	54.11	54.11	0.43%	218
May 21, 2026	53.88	53.88	53.88	53.88	53.88	0.11%	253
May 20, 2026	53.68	53.82	53.68	53.82	53.82	0.84%	795
May 19, 2026	53.69	53.69	53.37	53.37	53.37	-0.73%	1,303
May 15, 2026	53.87	54.05	53.76	53.76	53.76	-0.99%	2,953
May 14, 2026	54.26	54.30	54.26	54.30	54.30	0.82%	2,150
May 13, 2026	53.50	53.87	53.50	53.86	53.86	0.90%	8,433
May 12, 2026	53.29	53.40	53.16	53.38	53.38	0.11%	4,037
May 11, 2026	53.20	53.39	53.20	53.32	53.32	0.30%	5,059
May 8, 2026	52.98	53.26	52.98	53.16	53.16	0.85%	3,819
May 7, 2026	52.82	52.82	52.63	52.71	52.71	-0.02%	9,853
May 6, 2026	52.72	52.72	52.72	52.72	52.72	1.85%	139
May 5, 2026	51.76	51.76	51.76	51.76	51.76	0.66%	362
May 4, 2026	51.64	51.67	51.42	51.42	51.42	-0.46%	2,579
May 1, 2026	51.61	51.66	51.61	51.66	51.66	0.10%	10,402
Apr 30, 2026	51.61	51.73	51.41	51.61	51.61	0.14%	25,209
Apr 29, 2026	51.57	51.57	51.46	51.54	51.54	-0.08%	4,382
Apr 28, 2026	51.53	51.58	51.53	51.58	51.58	-	1,232
Apr 27, 2026	51.29	51.58	51.25	51.58	51.58	0.29%	13,515
Apr 24, 2026	51.34	51.43	51.34	51.43	51.43	0.76%	1,616
Apr 23, 2026	50.88	51.09	50.88	51.04	51.04	-0.31%	570
Apr 22, 2026	51.14	51.20	51.14	51.20	51.20	0.51%	367
Apr 21, 2026	50.90	50.94	50.90	50.94	50.94	-0.10%	1,137
Apr 20, 2026	51.34	51.34	50.99	50.99	50.99	-0.74%	694
Apr 17, 2026	51.22	51.37	51.22	51.37	51.37	1.28%	1,001
Apr 16, 2026	50.72	50.72	50.72	50.72	50.72	-0.04%	183
Apr 15, 2026	50.42	50.74	50.42	50.74	50.74	0.57%	2,488
Apr 14, 2026	50.02	50.45	50.02	50.45	50.45	1.45%	6,272
Apr 13, 2026	49.63	49.73	49.63	49.73	49.73	0.18%	2,098
Apr 10, 2026	49.65	49.65	49.64	49.64	49.64	-0.26%	1,490
Apr 9, 2026	49.60	49.77	49.60	49.77	49.77	0.28%	1,222
Apr 8, 2026	49.58	49.63	49.58	49.63	49.63	2.73%	893
Apr 7, 2026	48.22	48.31	48.11	48.31	48.31	-0.64%	7,561
Apr 6, 2026	48.45	48.62	48.35	48.62	48.62	0.68%	4,113
Apr 2, 2026	47.85	48.29	47.85	48.29	48.29	0.08%	4,008
Apr 1, 2026	48.16	48.25	48.16	48.25	48.25	0.71%	2,211
Mar 31, 2026	47.26	47.91	47.26	47.91	47.91	3.05%	964
Mar 30, 2026	46.85	46.85	46.49	46.49	46.49	-0.16%	1,253
Mar 27, 2026	47.05	47.07	46.66	46.66	46.57	-1.42%	519
Mar 26, 2026	47.86	47.86	47.33	47.33	47.23	-1.35%	541
Mar 25, 2026	47.92	48.18	47.92	47.98	47.88	0.61%	7,098
Mar 24, 2026	47.50	47.69	47.50	47.69	47.59	0.02%	514
Mar 23, 2026	47.75	47.86	47.67	47.68	47.58	1.47%	7,565
Mar 20, 2026	47.84	47.84	46.99	46.99	46.89	-2.00%	3,410
Mar 19, 2026	47.81	47.95	47.71	47.95	47.85	-0.77%	1,015