TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.32	50.32	50.32	50.32	50.06	-1.62%	121
Mar 26, 2026	51.15	51.15	51.15	51.15	50.88	1.21%	1,854
Mar 24, 2026	50.36	50.54	50.36	50.54	50.27	-0.51%	367
Mar 23, 2026	50.80	50.80	50.80	50.80	50.53	0.67%	171
Mar 20, 2026	50.46	50.46	50.46	50.46	50.19	-0.30%	649
Mar 19, 2026	50.46	50.61	50.38	50.61	50.34	-2.34%	881
Mar 18, 2026	51.98	51.98	51.77	51.82	51.55	-1.45%	626
Mar 17, 2026	52.85	52.85	52.58	52.58	52.30	0.34%	406
Mar 16, 2026	51.90	52.51	51.90	52.40	52.12	1.08%	1,292
Mar 13, 2026	52.63	52.66	51.84	51.84	51.57	-1.22%	1,662
Mar 12, 2026	52.77	52.77	52.48	52.48	52.20	-1.02%	946
Mar 11, 2026	52.88	53.03	52.85	53.02	52.74	-1.25%	730
Mar 10, 2026	53.51	53.69	53.51	53.69	53.41	1.46%	470
Mar 9, 2026	52.09	52.92	51.99	52.92	52.64	-0.26%	2,668
Mar 6, 2026	53.40	53.40	53.06	53.06	52.78	-1.47%	2,364
Mar 5, 2026	54.12	54.12	53.68	53.85	53.57	-1.08%	793
Mar 4, 2026	54.30	54.57	54.30	54.44	54.15	0.76%	3,181
Mar 3, 2026	52.89	54.10	52.89	54.03	53.75	-1.76%	944
Mar 2, 2026	54.40	55.00	54.40	55.00	54.71	0.51%	553
Feb 27, 2026	54.62	54.76	54.62	54.72	54.43	-0.20%	304
Feb 26, 2026	54.83	54.83	54.83	54.83	54.54	0.62%	161
Feb 25, 2026	54.43	54.64	54.23	54.49	54.20	0.74%	718
Feb 24, 2026	53.77	54.09	53.77	54.09	53.81	0.78%	532
Feb 23, 2026	54.09	54.09	53.67	53.67	53.39	-0.63%	358
Feb 20, 2026	53.92	54.01	53.92	54.01	53.73	0.69%	721
Feb 19, 2026	53.49	53.64	53.44	53.64	53.36	0.17%	1,038
Feb 18, 2026	52.88	53.60	52.88	53.55	53.27	1.90%	3,863
Feb 17, 2026	52.33	52.64	52.33	52.55	52.27	-0.28%	883
Feb 13, 2026	52.49	52.86	52.49	52.70	52.42	0.86%	7,966
Feb 12, 2026	52.98	52.98	52.13	52.25	51.97	-1.36%	1,586
Feb 11, 2026	52.93	53.05	52.76	52.97	52.69	-1.08%	690
Feb 10, 2026	53.29	53.55	53.29	53.55	53.27	1.38%	2,231
Feb 9, 2026	51.86	52.82	51.86	52.82	52.54	2.09%	1,882
Feb 6, 2026	51.94	51.94	51.59	51.74	51.47	0.88%	2,022
Feb 5, 2026	51.56	51.57	51.29	51.29	51.02	-0.79%	1,497
Feb 4, 2026	51.75	51.98	51.51	51.70	51.43	0.02%	703
Feb 3, 2026	52.36	52.36	51.50	51.69	51.42	-0.62%	17,356
Feb 2, 2026	51.96	52.03	51.86	52.01	51.74	1.01%	776
Jan 30, 2026	52.77	52.77	51.42	51.49	51.22	-3.47%	1,064
Jan 29, 2026	53.17	53.34	53.17	53.34	53.06	0.15%	341
Jan 28, 2026	53.32	53.45	53.26	53.26	52.98	-0.09%	608
Jan 27, 2026	53.40	53.43	53.28	53.31	53.03	-0.39%	635
Jan 26, 2026	53.90	54.03	53.52	53.52	53.24	-0.07%	2,912
Jan 23, 2026	53.50	53.58	53.40	53.56	53.28	-0.04%	816
Jan 22, 2026	53.63	53.72	53.58	53.58	53.30	0.45%	500
Jan 21, 2026	53.56	53.56	53.24	53.34	53.06	0.08%	3,236
Jan 20, 2026	53.81	53.81	53.28	53.30	53.02	-1.20%	2,094
Jan 19, 2026	54.00	54.00	53.95	53.95	53.67	-0.26%	449
Jan 16, 2026	53.97	54.09	53.97	54.09	53.81	0.15%	422
Jan 15, 2026	54.09	54.09	54.01	54.01	53.73	0.65%	331