TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	55.89	55.89	55.67	55.69	55.58	-0.23%	10,646
Jun 25, 2026	56.22	56.24	55.82	55.82	55.71	0.59%	13,949
Jun 24, 2026	55.84	56.01	55.42	55.49	55.38	-0.23%	13,897
Jun 23, 2026	55.60	55.65	55.45	55.62	55.51	-1.12%	7,818
Jun 22, 2026	56.47	56.50	56.25	56.25	56.14	-0.20%	2,120
Jun 19, 2026	56.28	56.37	56.28	56.36	56.25	0.25%	1,926
Jun 18, 2026	56.13	56.28	56.13	56.22	56.11	1.50%	2,719
Jun 17, 2026	55.94	55.94	55.39	55.39	55.28	-0.70%	2,596
Jun 16, 2026	55.78	55.78	55.78	55.78	55.67	-0.48%	288
Jun 15, 2026	56.02	56.16	56.02	56.05	55.94	1.67%	4,752
Jun 12, 2026	54.59	55.16	54.59	55.13	55.02	2.15%	10,830
Jun 11, 2026	54.01	54.02	53.97	53.97	53.87	0.62%	7,725
Jun 10, 2026	53.92	54.49	53.64	53.64	53.54	-1.54%	677
Jun 9, 2026	55.01	55.01	53.85	54.48	54.37	-0.07%	1,614
Jun 8, 2026	54.73	54.73	54.49	54.52	54.41	0.52%	1,670
Jun 5, 2026	54.95	54.95	54.21	54.24	54.13	-2.36%	11,547
Jun 4, 2026	55.57	55.58	55.55	55.55	55.44	1.09%	1,328
Jun 3, 2026	54.95	54.95	54.95	54.95	54.84	-0.18%	253
Jun 2, 2026	54.90	55.16	54.90	55.05	54.94	-0.45%	1,120
Jun 1, 2026	54.99	55.30	54.99	55.30	55.19	1.12%	7,316
May 29, 2026	54.60	54.69	54.60	54.69	54.58	0.09%	1,820
May 28, 2026	54.59	54.64	54.54	54.64	54.53	0.29%	5,621
May 27, 2026	54.51	54.51	54.42	54.48	54.37	-0.07%	5,072
May 25, 2026	54.63	55.02	54.50	54.52	54.41	0.76%	1,252
May 22, 2026	54.11	54.11	54.11	54.11	54.00	0.43%	218
May 21, 2026	53.88	53.88	53.88	53.88	53.78	0.11%	253
May 20, 2026	53.68	53.82	53.68	53.82	53.72	0.84%	795