TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	45.79	45.79	45.47	45.47	45.47	-0.39%	749
Jul 25, 2025	45.54	45.65	45.54	45.65	45.65	0.68%	246
Jul 24, 2025	45.34	45.34	45.34	45.34	45.34	-0.02%	300
Jul 23, 2025	45.28	45.38	45.28	45.35	45.35	-0.07%	2,800
Jul 22, 2025	45.34	45.38	45.34	45.38	45.38	-0.04%	432
Jul 21, 2025	45.50	45.50	45.40	45.40	45.40	0.09%	900
Jul 18, 2025	45.45	45.49	45.34	45.36	45.36	-0.04%	703
Jul 17, 2025	45.12	45.38	45.12	45.38	45.38	1.02%	315
Jul 16, 2025	44.56	44.92	44.49	44.92	44.92	0.74%	1,029
Jul 15, 2025	44.97	44.97	44.58	44.59	44.59	-0.69%	500
Jul 14, 2025	44.88	44.90	44.88	44.90	44.90	1.31%	307
Jul 11, 2025	44.30	44.32	44.30	44.32	44.32	-0.38%	218
Jul 10, 2025	44.20	44.49	44.20	44.49	44.49	0.75%	346
Jul 9, 2025	44.16	44.16	44.16	44.16	44.16	0.05%	-
Jul 8, 2025	44.23	44.23	44.14	44.14	44.14	-0.96%	200
Jul 7, 2025	44.58	44.67	44.46	44.57	44.57	-0.02%	4,013
Jul 4, 2025	44.58	44.58	44.58	44.58	44.58	-	-
Jul 3, 2025	44.29	44.58	44.29	44.58	44.58	0.91%	4,219
Jul 2, 2025	44.24	44.24	44.13	44.18	44.18	0.14%	332
Jun 30, 2025	44.00	44.12	43.98	44.12	44.12	0.57%	435
Jun 27, 2025	44.08	44.08	43.77	43.87	43.87	-0.59%	1,700
Jun 26, 2025	44.00	44.13	43.98	44.13	43.88	0.18%	710
Jun 25, 2025	44.05	44.05	44.05	44.05	43.80	-0.59%	100
Jun 24, 2025	44.01	44.31	44.01	44.31	44.06	1.16%	400
Jun 23, 2025	43.71	43.82	43.69	43.80	43.55	0.37%	7,302
Jun 20, 2025	43.58	43.64	43.58	43.64	43.39	0.53%	236
Jun 19, 2025	43.53	43.53	43.41	43.41	43.16	-0.44%	4,040
Jun 18, 2025	43.67	43.67	43.60	43.60	43.35	0.28%	200
Jun 17, 2025	43.48	43.48	43.48	43.48	43.23	-0.25%	148
Jun 16, 2025	43.79	43.79	43.59	43.59	43.34	0.37%	402
Jun 13, 2025	43.55	43.60	43.43	43.43	43.18	-0.60%	1,000
Jun 12, 2025	43.72	43.72	43.69	43.69	43.44	-0.09%	337
Jun 11, 2025	43.79	43.79	43.68	43.73	43.48	0.74%	1,500
Jun 10, 2025	43.34	43.41	43.34	43.41	43.16	-	208
Jun 9, 2025	43.32	43.41	43.32	43.41	43.16	-0.21%	700
Jun 6, 2025	43.56	43.56	43.43	43.50	43.25	0.51%	400
Jun 5, 2025	43.35	43.41	43.24	43.28	43.03	-0.30%	1,030
Jun 4, 2025	43.41	43.41	43.41	43.41	43.16	-0.16%	-
Jun 3, 2025	43.48	43.48	43.48	43.48	43.23	-	-
Jun 2, 2025	43.28	43.54	43.28	43.48	43.23	0.74%	533
May 30, 2025	43.15	43.16	43.00	43.16	42.92	-0.37%	400
May 29, 2025	43.16	43.33	43.16	43.32	43.07	0.09%	400
May 28, 2025	43.35	43.35	43.27	43.28	43.03	0.19%	1,000
May 27, 2025	42.84	43.20	42.84	43.20	42.96	1.01%	833
May 26, 2025	42.71	42.79	42.71	42.77	42.53	0.66%	900
May 23, 2025	42.49	42.55	42.37	42.49	42.25	-0.26%	3,237
May 22, 2025	42.63	42.68	42.52	42.60	42.36	0.24%	500
May 21, 2025	42.54	42.58	42.38	42.50	42.26	-0.70%	849
May 20, 2025	42.79	42.86	42.72	42.80	42.56	0.23%	2,100
May 16, 2025	42.60	42.70	42.60	42.70	42.46	0.16%	500