TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	42.60	42.70	42.60	42.70	42.74	0.16%	460
May 15, 2025	42.25	42.63	42.25	42.63	42.63	0.95%	901
May 14, 2025	42.01	42.23	42.01	42.23	42.23	0.36%	600
May 13, 2025	42.01	42.18	42.01	42.08	42.08	0.43%	1,104
May 12, 2025	41.78	41.90	41.78	41.90	41.90	1.21%	400
May 9, 2025	41.39	41.41	41.32	41.40	41.40	-0.24%	501
May 8, 2025	41.35	41.50	41.35	41.50	41.50	0.31%	400
May 7, 2025	41.25	41.38	41.21	41.37	41.37	0.93%	600
May 6, 2025	40.97	40.99	40.97	40.99	40.99	-0.46%	210
May 5, 2025	41.14	41.20	41.14	41.18	41.18	0.15%	417
May 2, 2025	41.06	41.12	41.06	41.12	41.12	0.73%	201
May 1, 2025	40.69	40.92	40.69	40.82	40.82	0.69%	1,700
Apr 30, 2025	40.49	40.54	40.45	40.54	40.54	-0.39%	500
Apr 29, 2025	40.70	40.70	40.70	40.70	40.70	-	100
Apr 28, 2025	40.71	40.71	40.68	40.70	40.70	0.39%	2,412
Apr 25, 2025	40.55	40.55	40.43	40.54	40.54	0.42%	915
Apr 24, 2025	40.19	40.37	40.19	40.37	40.37	0.75%	200
Apr 23, 2025	40.28	40.28	40.06	40.07	40.07	1.03%	700
Apr 22, 2025	39.54	39.71	39.54	39.66	39.66	1.85%	3,445
Apr 21, 2025	39.02	39.02	38.89	38.94	38.94	-1.32%	420
Apr 17, 2025	39.32	39.54	39.32	39.46	39.46	0.38%	601
Apr 16, 2025	39.31	39.31	39.31	39.31	39.31	0.28%	100
Apr 15, 2025	39.00	39.23	39.00	39.20	39.20	0.59%	700
Apr 14, 2025	38.95	38.97	38.82	38.97	38.97	1.56%	700
Apr 11, 2025	37.95	38.48	37.73	38.37	38.37	2.16%	600
Apr 10, 2025	38.17	38.17	37.29	37.56	37.56	-2.29%	6,100
Apr 9, 2025	36.67	38.44	36.52	38.44	38.44	4.97%	1,000
Apr 8, 2025	38.08	38.08	36.41	36.62	36.62	-1.32%	7,009
Apr 7, 2025	36.21	37.92	36.21	37.11	37.11	-1.38%	11,735
Apr 4, 2025	38.71	38.71	37.38	37.63	37.63	-4.42%	3,811
Apr 3, 2025	39.88	39.88	39.36	39.37	39.37	-3.93%	4,900
Apr 2, 2025	40.56	40.98	40.56	40.98	40.98	1.14%	400
Apr 1, 2025	40.54	40.64	40.45	40.52	40.52	0.05%	400
Mar 31, 2025	40.26	40.50	40.15	40.50	40.50	0.70%	400
Mar 28, 2025	40.75	40.75	40.22	40.22	40.22	-2.07%	1,300
Mar 27, 2025	41.09	41.09	41.02	41.07	40.82	-	1,123
Mar 26, 2025	40.97	41.07	40.97	41.07	40.82	-1.08%	331
Mar 25, 2025	41.56	41.57	41.52	41.52	41.27	0.27%	300
Mar 24, 2025	41.25	41.41	41.25	41.41	41.16	1.32%	700
Mar 21, 2025	40.63	40.87	40.63	40.87	40.62	-0.41%	600
Mar 20, 2025	40.98	41.16	40.98	41.04	40.79	0.32%	2,324
Mar 19, 2025	40.66	40.93	40.64	40.91	40.66	1.89%	1,624
Mar 18, 2025	40.15	40.15	40.15	40.15	39.91	-0.54%	124
Mar 17, 2025	40.04	40.37	40.04	40.37	40.12	0.82%	900
Mar 14, 2025	39.96	40.04	39.94	40.04	39.80	1.34%	535
Mar 13, 2025	39.82	39.82	39.51	39.51	39.27	-1.08%	809
Mar 12, 2025	39.85	39.94	39.85	39.94	39.70	0.63%	3,513
Mar 11, 2025	39.86	39.96	39.66	39.69	39.45	-0.53%	1,227
Mar 10, 2025	40.07	40.12	39.74	39.90	39.66	-1.55%	800
Mar 7, 2025	40.13	40.54	40.13	40.53	40.28	0.72%	2,000