TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	40.28	40.28	40.06	40.07	40.07	1.03%	650
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
Mar 6, 2025	40.52	40.57	40.24	40.24	40.00	-1.35%	1,515
Mar 5, 2025	40.25	40.79	40.25	40.79	40.54	0.44%	8,617
Mar 4, 2025	40.79	40.79	40.19	40.61	40.36	-1.19%	1,028
Mar 3, 2025	41.86	41.86	41.10	41.10	40.85	-1.49%	1,800
Feb 28, 2025	41.29	41.72	41.23	41.72	41.47	0.80%	2,708
Feb 27, 2025	41.59	41.65	41.39	41.39	41.14	-0.24%	3,500
Feb 26, 2025	41.52	41.65	41.47	41.49	41.24	0.19%	2,200
Feb 25, 2025	41.23	41.41	40.87	41.41	41.16	0.24%	11,400
Feb 24, 2025	41.13	41.31	40.96	41.31	41.06	-0.05%	1,034
Feb 21, 2025	41.75	41.75	41.33	41.33	41.08	-1.34%	4,432
Feb 20, 2025	41.89	41.89	41.89	41.89	41.64	-0.31%	116
Feb 19, 2025	42.05	42.05	41.90	42.02	41.76	-0.24%	1,200
Feb 18, 2025	42.11	42.12	42.11	42.12	41.86	-	420
Feb 14, 2025	42.12	42.12	42.12	42.12	41.86	-0.43%	200
Feb 13, 2025	42.33	42.33	42.30	42.30	42.04	0.74%	402
Feb 12, 2025	41.94	42.02	41.88	41.99	41.73	-0.62%	400
Feb 11, 2025	41.98	42.25	41.93	42.25	41.99	0.45%	3,600