TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	53.32	53.45	53.32	53.45	-	0.26%	308
Jan 27, 2026	53.40	53.43	53.28	53.31	53.31	-0.39%	635
Jan 26, 2026	53.90	54.03	53.52	53.52	53.52	-0.07%	2,912
Jan 23, 2026	53.50	53.58	53.40	53.56	53.56	-0.04%	816
Jan 22, 2026	53.63	53.72	53.58	53.58	53.58	0.45%	500
Jan 21, 2026	53.56	53.56	53.24	53.34	53.34	0.08%	3,236
Jan 20, 2026	53.81	53.81	53.28	53.30	53.30	-1.20%	2,094
Jan 19, 2026	54.00	54.00	53.95	53.95	53.95	-0.26%	449
Jan 16, 2026	53.97	54.09	53.97	54.09	54.09	0.15%	422
Jan 15, 2026	54.09	54.09	54.01	54.01	54.01	0.65%	331
Jan 14, 2026	53.45	53.66	53.39	53.66	53.66	-0.32%	790
Jan 13, 2026	54.17	54.17	53.83	53.83	53.83	-0.19%	816
Jan 12, 2026	53.72	53.93	53.68	53.93	53.93	0.80%	675
Jan 9, 2026	53.40	53.60	53.40	53.50	53.50	0.75%	1,096
Jan 8, 2026	52.85	53.10	52.85	53.10	53.10	0.63%	4,857
Jan 7, 2026	52.91	53.02	52.76	52.77	52.77	-0.83%	1,368
Jan 6, 2026	53.14	53.23	53.11	53.21	53.21	0.47%	1,486
Jan 5, 2026	52.40	52.96	52.40	52.96	52.96	1.89%	2,977
Jan 2, 2026	52.06	52.15	51.73	51.98	51.98	0.12%	1,125
Dec 31, 2025	51.94	51.98	51.89	51.92	51.92	-0.71%	502
Dec 30, 2025	52.27	52.40	52.27	52.29	52.29	-0.49%	921
Dec 29, 2025	52.53	52.57	52.53	52.55	52.30	-0.53%	345
Dec 24, 2025	52.83	52.83	52.83	52.83	52.58	0.38%	216
Dec 23, 2025	52.78	52.78	52.63	52.63	52.38	0.02%	206
Dec 22, 2025	52.51	52.83	52.51	52.62	52.37	0.40%	1,613
Dec 19, 2025	52.14	52.50	52.14	52.41	52.16	1.10%	945
Dec 18, 2025	52.14	52.14	51.81	51.84	51.59	0.88%	1,886
Dec 17, 2025	51.50	51.50	51.39	51.39	51.15	0.02%	376
Dec 16, 2025	51.41	51.57	51.38	51.38	51.14	-0.79%	566
Dec 15, 2025	51.74	51.79	51.74	51.79	51.54	-0.15%	1,895
Dec 12, 2025	51.97	51.97	51.50	51.87	51.62	-0.35%	1,493
Dec 11, 2025	51.94	52.06	51.94	52.05	51.80	0.48%	1,470
Dec 10, 2025	51.40	51.80	51.33	51.80	51.55	1.01%	2,342
Dec 9, 2025	51.37	51.37	51.28	51.28	51.04	-0.12%	2,178
Dec 8, 2025	51.46	51.46	51.34	51.34	51.10	-0.19%	456
Dec 5, 2025	51.81	51.81	51.34	51.44	51.20	-0.64%	1,016
Dec 4, 2025	51.45	51.77	51.45	51.77	51.52	0.78%	404
Dec 3, 2025	51.29	51.37	51.25	51.37	51.13	0.06%	521
Dec 1, 2025	51.40	51.40	51.20	51.34	51.10	-0.52%	501
Nov 28, 2025	51.47	51.61	51.47	51.61	51.36	0.27%	202
Nov 27, 2025	51.48	51.52	51.45	51.47	51.23	-	1,268
Nov 26, 2025	51.33	51.47	51.33	51.47	51.23	0.96%	311
Nov 25, 2025	50.45	50.98	50.45	50.98	50.74	1.23%	518
Nov 24, 2025	49.88	50.36	49.88	50.36	50.12	1.27%	544
Nov 21, 2025	49.57	49.79	49.49	49.73	49.49	0.32%	512
Nov 20, 2025	50.54	50.54	49.52	49.57	49.33	-0.46%	739
Nov 19, 2025	49.59	49.82	49.59	49.80	49.56	0.65%	472
Nov 18, 2025	49.10	49.48	49.10	49.48	49.24	0.02%	1,793
Nov 17, 2025	49.61	49.93	49.47	49.47	49.23	-1.14%	558
Nov 14, 2025	49.25	50.07	49.25	50.04	49.80	0.20%	557