TSX:ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	53.19	53.19	53.16	53.16	53.16	1.18%	800
May 5, 2026	52.49	52.54	52.49	52.54	52.54	-1.17%	1,215
Apr 30, 2026	53.16	53.16	53.16	53.16	53.16	1.08%	202
Apr 29, 2026	52.90	52.90	52.59	52.59	52.59	-1.24%	382
Apr 28, 2026	53.40	53.41	53.25	53.25	53.25	-1.15%	1,755
Apr 24, 2026	53.95	53.95	53.70	53.87	53.87	-0.35%	2,303
Apr 22, 2026	54.45	54.45	54.06	54.06	54.06	-1.44%	733
Apr 21, 2026	54.85	54.85	54.85	54.85	54.85	0.27%	243
Apr 20, 2026	54.70	54.70	54.70	54.70	54.70	-0.38%	1,087
Apr 17, 2026	54.49	54.92	54.49	54.91	54.91	0.99%	358
Apr 15, 2026	54.37	54.37	54.37	54.37	54.37	1.70%	242
Apr 13, 2026	53.46	53.46	53.46	53.46	53.46	0.85%	323
Apr 9, 2026	53.01	53.01	53.01	53.01	53.01	-0.82%	273
Apr 8, 2026	53.43	53.45	53.43	53.45	53.45	2.51%	1,669
Apr 7, 2026	52.08	52.16	52.00	52.14	52.14	-0.34%	1,835
Apr 6, 2026	52.02	52.32	52.02	52.32	52.32	0.19%	896
Apr 2, 2026	51.26	52.22	51.26	52.22	52.22	0.38%	1,507
Apr 1, 2026	52.04	52.04	52.02	52.02	52.02	0.87%	1,103
Mar 31, 2026	50.80	51.57	50.80	51.57	51.57	2.12%	1,205
Mar 30, 2026	50.50	50.50	50.50	50.50	50.50	0.36%	195
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