TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	43.55	43.60	43.43	43.43	43.43	-0.60%	1,000
Jun 12, 2025	43.72	43.72	43.69	43.69	43.69	-0.09%	337
Jun 11, 2025	43.79	43.79	43.68	43.73	43.73	0.74%	1,500
Jun 10, 2025	43.34	43.41	43.34	43.41	43.41	-	208
Jun 9, 2025	43.32	43.41	43.32	43.41	43.41	-0.21%	700
Jun 6, 2025	43.56	43.56	43.43	43.50	43.50	0.51%	400
Jun 5, 2025	43.35	43.41	43.24	43.28	43.28	-0.30%	1,030
Jun 4, 2025	43.41	43.41	43.41	43.41	43.41	-0.16%	-
Jun 3, 2025	43.48	43.48	43.48	43.48	43.48	-	-
Jun 2, 2025	43.28	43.54	43.28	43.48	43.48	0.74%	533
May 30, 2025	43.15	43.16	43.00	43.16	43.16	-0.37%	400
May 29, 2025	43.16	43.33	43.16	43.32	43.32	0.09%	400
May 28, 2025	43.35	43.35	43.27	43.28	43.28	0.19%	1,000
May 27, 2025	42.84	43.20	42.84	43.20	43.20	1.01%	833
May 26, 2025	42.71	42.79	42.71	42.77	42.77	0.66%	900
May 23, 2025	42.49	42.55	42.37	42.49	42.49	-0.26%	3,237
May 22, 2025	42.63	42.68	42.52	42.60	42.60	0.24%	500
May 21, 2025	42.54	42.58	42.38	42.50	42.50	-0.70%	849
May 20, 2025	42.79	42.86	42.72	42.80	42.80	0.23%	2,100
May 16, 2025	42.60	42.70	42.60	42.70	42.70	0.16%	500
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