TSX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	53.29	53.30	53.16	53.16	-	-0.30%	1,770
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	-0.36%	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
Mar 18, 2026	48.31	48.32	48.31	48.32	48.22	-0.60%	2,019
Mar 17, 2026	48.53	48.78	48.53	48.61	48.51	0.58%	2,076
Mar 16, 2026	48.45	48.57	48.30	48.33	48.23	0.62%	1,054
Mar 13, 2026	48.43	48.50	48.03	48.03	47.93	-0.10%	2,650
Mar 12, 2026	48.26	48.26	48.08	48.08	47.98	-1.03%	1,169
Mar 11, 2026	48.53	48.68	48.53	48.58	48.48	-0.14%	932
Mar 10, 2026	48.55	48.94	48.55	48.65	48.55	0.25%	5,493
Mar 9, 2026	47.52	48.53	47.47	48.53	48.43	0.54%	4,939
Mar 6, 2026	48.51	48.51	48.27	48.27	48.17	-1.43%	1,406
Mar 5, 2026	49.28	49.36	48.94	48.97	48.87	-1.19%	1,130
Mar 4, 2026	49.40	49.64	49.40	49.56	49.46	0.38%	2,380
Mar 3, 2026	49.29	49.48	48.89	49.37	49.27	-1.00%	5,596