TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	50.84	50.84	50.84	50.84	50.84	0.16%	204
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%	300
Sep 22, 2025	49.82	49.94	49.82	49.94	49.69	0.38%	300
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%	3,100
Sep 17, 2025	48.83	49.07	48.83	49.02	48.77	0.47%	700
Sep 16, 2025	48.78	48.79	48.77	48.79	48.54	-0.12%	1,300
Sep 15, 2025	48.80	48.85	48.80	48.85	48.60	0.29%	506
Sep 12, 2025	48.91	48.91	48.71	48.71	48.46	-0.47%	406
Sep 11, 2025	48.75	48.94	48.75	48.94	48.69	1.03%	601
Sep 10, 2025	48.57	48.57	48.44	48.44	48.19	0.17%	700
Sep 9, 2025	48.50	48.50	48.36	48.36	48.11	0.31%	226
Sep 8, 2025	48.12	48.24	48.12	48.21	47.97	-0.27%	1,807
Sep 5, 2025	48.34	48.34	48.34	48.34	48.09	0.54%	700
Sep 4, 2025	47.87	48.08	47.87	48.08	47.84	0.99%	531
Sep 3, 2025	47.56	47.70	47.56	47.61	47.37	0.34%	1,200
Sep 2, 2025	47.25	47.45	47.20	47.45	47.21	0.11%	415
Aug 29, 2025	47.28	47.43	47.09	47.40	47.16	0.72%	817
Aug 28, 2025	47.12	47.12	47.06	47.06	46.82	-0.34%	225
Aug 27, 2025	47.28	47.28	47.12	47.22	46.98	-0.06%	918
Aug 26, 2025	47.14	47.28	47.14	47.25	47.01	0.60%	2,105
Aug 25, 2025	46.97	46.97	46.97	46.97	46.73	-0.55%	149
Aug 22, 2025	46.82	47.27	46.82	47.23	46.99	1.11%	2,508
Aug 21, 2025	46.72	46.72	46.62	46.71	46.47	0.32%	509
Aug 20, 2025	46.56	46.56	46.56	46.56	46.32	0.02%	125
Aug 19, 2025	46.55	46.55	46.55	46.55	46.31	0.02%	200
Aug 18, 2025	46.52	46.54	46.45	46.54	46.30	0.04%	600
Aug 15, 2025	46.54	46.55	46.48	46.52	46.28	-0.28%	1,012
Aug 14, 2025	46.61	46.65	46.57	46.65	46.41	-0.45%	433
Aug 13, 2025	46.81	46.86	46.74	46.86	46.62	0.21%	1,500
Aug 12, 2025	46.62	46.76	46.59	46.76	46.52	0.41%	918
Aug 11, 2025	46.75	46.75	46.57	46.57	46.33	-0.09%	900
Aug 8, 2025	46.77	46.77	46.61	46.61	46.37	-0.02%	801
Aug 7, 2025	46.75	46.75	46.62	46.62	46.38	-0.85%	311
Aug 6, 2025	46.69	47.11	46.69	47.02	46.78	2.57%	2,300
Aug 5, 2025	45.94	45.94	45.84	45.84	45.61	2.25%	2,700
Aug 1, 2025	44.93	44.93	44.70	44.83	44.60	-0.86%	2,300
Jul 31, 2025	45.71	45.71	45.22	45.22	44.99	-0.29%	600
Jul 30, 2025	45.68	45.68	45.35	45.35	45.12	-0.33%	3,600
Jul 29, 2025	45.58	45.58	45.50	45.50	45.27	0.07%	200
Jul 28, 2025	45.79	45.79	45.47	45.47	45.24	-0.39%	749