TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	51.47	51.61	51.47	51.61	51.61	0.27%	202
Nov 27, 2025	51.48	51.52	51.45	51.47	51.47	-	1,268
Nov 26, 2025	51.33	51.47	51.33	51.47	51.47	0.96%	311
Nov 25, 2025	50.45	50.98	50.45	50.98	50.98	1.23%	518
Nov 24, 2025	49.88	50.36	49.88	50.36	50.36	1.27%	544
Nov 21, 2025	49.57	49.79	49.49	49.73	49.73	0.32%	512
Nov 20, 2025	50.54	50.54	49.52	49.57	49.57	-0.46%	739
Nov 19, 2025	49.59	49.82	49.59	49.80	49.80	0.65%	472
Nov 18, 2025	49.10	49.48	49.10	49.48	49.48	0.02%	1,793
Nov 17, 2025	49.61	49.93	49.47	49.47	49.47	-1.14%	558
Nov 14, 2025	49.25	50.07	49.25	50.04	50.04	0.20%	557
Nov 13, 2025	49.94	49.94	49.94	49.94	49.94	-2.40%	463
Nov 12, 2025	51.09	51.17	51.09	51.17	51.17	1.47%	201
Nov 11, 2025	50.43	50.43	50.43	50.43	50.43	0.10%	110
Nov 10, 2025	50.27	50.38	50.27	50.38	50.38	1.49%	626
Nov 7, 2025	49.17	49.64	49.17	49.64	49.64	-0.20%	332
Nov 6, 2025	50.39	50.39	49.74	49.74	49.74	-1.17%	415
Nov 5, 2025	50.28	50.45	50.26	50.33	50.33	0.92%	1,020
Nov 4, 2025	50.31	50.52	49.87	49.87	49.87	-1.83%	1,326
Nov 3, 2025	50.84	50.86	50.57	50.80	50.80	0.10%	2,938
Oct 31, 2025	50.76	50.77	50.73	50.75	50.75	0.12%	712
Oct 30, 2025	50.76	50.76	50.69	50.69	50.69	-0.06%	1,001
Oct 29, 2025	50.90	51.02	50.72	50.72	50.72	-0.94%	604
Oct 28, 2025	51.07	51.20	51.07	51.20	51.20	0.61%	795
Oct 24, 2025	50.74	50.89	50.74	50.89	50.89	0.83%	336
Oct 23, 2025	50.09	50.49	50.09	50.47	50.47	0.82%	1,506
Oct 22, 2025	49.67	50.07	49.67	50.06	50.06	0.10%	935
Oct 21, 2025	49.89	50.01	49.89	50.01	50.01	-1.15%	217
Oct 20, 2025	50.43	50.59	50.43	50.59	50.59	0.98%	200
Oct 17, 2025	50.10	50.12	49.93	50.10	50.10	-0.67%	1,560
Oct 16, 2025	51.13	51.13	50.44	50.44	50.44	-0.73%	823
Oct 15, 2025	51.12	51.12	50.81	50.81	50.81	1.22%	1,910
Oct 14, 2025	49.97	50.43	49.97	50.20	50.20	1.60%	1,591
Oct 10, 2025	50.32	50.32	49.41	49.41	49.41	-1.46%	917
Oct 9, 2025	50.61	50.65	50.14	50.14	50.14	-0.59%	1,050
Oct 8, 2025	50.44	50.44	50.44	50.44	50.44	0.08%	102
Oct 7, 2025	50.84	50.84	50.38	50.40	50.40	-0.71%	454
Oct 6, 2025	50.75	50.81	50.75	50.76	50.76	0.44%	647
Oct 3, 2025	50.46	50.54	50.46	50.54	50.54	1.87%	225
Oct 2, 2025	49.93	49.93	49.56	49.61	49.61	-0.68%	1,722
Oct 1, 2025	49.95	49.95	49.95	49.95	49.95	0.83%	113
Sep 30, 2025	49.82	49.82	49.51	49.54	49.54	0.28%	401
Sep 29, 2025	49.30	49.40	49.30	49.40	49.40	0.24%	601
Sep 26, 2025	49.36	49.40	49.28	49.28	49.03	-0.22%	611
Sep 25, 2025	49.22	49.39	49.20	49.39	49.14	-0.12%	532
Sep 24, 2025	49.69	49.69	49.45	49.45	49.20	-0.76%	306
Sep 23, 2025	50.07	50.07	49.83	49.83	49.58	-0.22%	268
Sep 22, 2025	49.82	49.94	49.82	49.94	49.69	0.38%	265
Sep 19, 2025	49.57	49.75	49.57	49.75	49.50	1.18%	523
Sep 18, 2025	49.26	49.27	49.17	49.17	48.92	0.31%	3,062