TSX:ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	28.32	28.32	28.32	28.32	28.24	0.35%	221
Sep 16, 2025	28.29	28.30	28.22	28.22	28.22	-0.11%	600
Sep 15, 2025	28.25	28.25	28.25	28.25	28.25	0.18%	211
Sep 12, 2025	28.20	28.20	28.20	28.20	28.20	0.04%	946
Sep 11, 2025	28.25	28.25	28.19	28.19	28.19	-0.14%	400
Sep 10, 2025	28.23	28.23	28.23	28.23	28.23	0.28%	221
Sep 9, 2025	28.15	28.15	28.15	28.15	28.15	-0.11%	347
Sep 8, 2025	28.10	28.18	28.10	28.18	28.18	0.32%	1,100
Sep 5, 2025	28.09	28.09	28.09	28.09	28.09	0.43%	848
Sep 4, 2025	27.94	27.97	27.94	27.97	27.97	0.43%	300
Sep 3, 2025	27.91	27.92	27.85	27.85	27.85	0.07%	1,047
Sep 2, 2025	27.82	27.83	27.82	27.83	27.83	-0.29%	830
Aug 29, 2025	27.91	27.91	27.91	27.91	27.91	0.18%	917
Aug 28, 2025	27.85	27.86	27.85	27.86	27.86	0.11%	742
Aug 27, 2025	27.83	27.83	27.83	27.83	27.83	-	545
Aug 26, 2025	27.78	27.83	27.78	27.83	27.83	0.18%	2,718
Aug 25, 2025	27.81	27.81	27.78	27.78	27.78	-0.29%	226
Aug 22, 2025	27.86	27.86	27.86	27.86	27.86	0.18%	601
Aug 21, 2025	27.81	27.81	27.81	27.81	27.81	-	-
Aug 20, 2025	27.86	27.86	27.81	27.81	27.81	-0.25%	3,422
Aug 19, 2025	27.88	27.88	27.88	27.88	27.88	0.40%	2,028
Aug 18, 2025	27.79	27.79	27.77	27.77	27.77	-0.14%	1,800
Aug 15, 2025	27.90	27.90	27.81	27.81	27.81	-0.47%	1,700
Aug 14, 2025	27.94	27.94	27.94	27.94	27.94	-0.11%	-
Aug 13, 2025	27.94	27.97	27.94	27.97	27.97	0.25%	900
Aug 12, 2025	27.93	27.93	27.90	27.90	27.90	-0.07%	400
Aug 11, 2025	28.00	28.00	27.92	27.92	27.92	-0.32%	821
Aug 8, 2025	28.01	28.01	28.01	28.01	28.01	0.32%	3,700
Aug 7, 2025	28.00	28.00	27.92	27.92	27.92	-	1,135
Aug 6, 2025	27.92	27.92	27.92	27.92	27.92	-0.25%	118
Aug 5, 2025	27.99	27.99	27.99	27.99	27.99	0.32%	1,300
Aug 1, 2025	27.90	27.90	27.90	27.90	27.90	0.25%	800
Jul 31, 2025	27.83	27.83	27.82	27.83	27.83	-0.04%	400
Jul 30, 2025	27.84	27.84	27.84	27.84	27.84	-	-
Jul 29, 2025	27.83	27.84	27.83	27.84	27.84	0.58%	400
Jul 28, 2025	27.78	27.78	27.68	27.68	27.68	-0.04%	605
Jul 25, 2025	27.69	27.69	27.69	27.69	27.69	0.04%	100
Jul 24, 2025	27.66	27.68	27.65	27.68	27.68	0.22%	2,145
Jul 23, 2025	27.62	27.62	27.62	27.62	27.62	-0.43%	301
Jul 22, 2025	27.75	27.75	27.68	27.74	27.74	0.11%	1,400
Jul 21, 2025	27.72	27.72	27.71	27.71	27.71	0.47%	1,000
Jul 18, 2025	27.63	27.63	27.58	27.58	27.58	-0.07%	2,310
Jul 17, 2025	27.57	27.60	27.57	27.60	27.60	-	400
Jul 16, 2025	27.60	27.60	27.60	27.60	27.60	0.25%	318
Jul 15, 2025	27.53	27.53	27.53	27.53	27.53	-0.22%	500
Jul 14, 2025	27.70	27.70	27.59	27.59	27.59	-0.50%	709
Jul 11, 2025	27.73	27.73	27.73	27.73	27.73	-	-
Jul 10, 2025	27.72	27.73	27.72	27.73	27.73	-0.25%	3,900
Jul 9, 2025	27.80	27.80	27.80	27.80	27.80	0.18%	300
Jul 8, 2025	27.75	27.75	27.75	27.75	27.75	0.14%	800