TSX:ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	27.83	27.83	27.82	27.82	27.88	-	1,313
Apr 30, 2025	27.82	27.82	27.82	27.82	27.82	0.18%	200
Apr 29, 2025	27.77	27.77	27.77	27.77	27.77	0.11%	78
Apr 28, 2025	27.74	27.74	27.74	27.74	27.74	0.04%	1,820
Apr 25, 2025	27.73	27.73	27.73	27.73	27.73	0.14%	-
Apr 24, 2025	27.69	27.69	27.69	27.69	27.69	0.22%	204
Apr 23, 2025	27.64	27.64	27.63	27.63	27.63	-0.07%	400
Apr 22, 2025	27.65	27.65	27.65	27.65	27.65	-	329
Apr 21, 2025	27.70	27.70	27.65	27.65	27.65	-0.22%	1,543
Apr 17, 2025	27.66	27.71	27.66	27.71	27.71	0.11%	4,300
Apr 16, 2025	27.68	27.68	27.68	27.68	27.68	0.11%	-
Apr 15, 2025	27.65	27.68	27.65	27.65	27.65	0.04%	710
Apr 14, 2025	27.64	27.64	27.64	27.64	27.64	0.58%	200
Apr 11, 2025	27.48	27.48	27.48	27.48	27.48	-0.43%	-
Apr 10, 2025	27.60	27.60	27.60	27.60	27.60	0.29%	200
Apr 9, 2025	27.52	27.52	27.52	27.52	27.52	-0.79%	117
Apr 8, 2025	27.74	27.74	27.74	27.74	27.74	-0.14%	-
Apr 7, 2025	27.86	27.89	27.78	27.78	27.78	-0.86%	5,100
Apr 4, 2025	28.02	28.02	28.02	28.02	28.02	0.04%	200
Apr 3, 2025	28.02	28.02	27.99	28.01	28.01	-0.25%	1,800
Apr 2, 2025	28.13	28.13	28.08	28.08	28.08	0.50%	600
Apr 1, 2025	27.94	27.94	27.94	27.94	27.94	-	-
Mar 31, 2025	27.94	27.94	27.94	27.94	27.94	0.22%	121
Mar 28, 2025	27.88	27.88	27.82	27.88	27.88	-0.36%	903
Mar 27, 2025	27.98	27.98	27.98	27.98	27.73	-	-
Mar 26, 2025	28.05	28.06	27.98	27.98	27.73	-0.32%	1,300
Mar 25, 2025	28.11	28.11	28.07	28.07	27.82	-0.14%	26,622
Mar 24, 2025	28.20	28.20	28.08	28.11	27.86	-0.07%	22,400
Mar 21, 2025	28.18	28.18	28.10	28.13	27.88	0.11%	12,400
Mar 20, 2025	28.22	28.22	28.10	28.10	27.85	-0.25%	3,706
Mar 19, 2025	28.17	28.17	28.17	28.17	27.92	0.25%	144
Mar 18, 2025	28.03	28.10	28.03	28.10	27.85	-0.04%	1,100
Mar 17, 2025	28.16	28.16	28.11	28.11	27.86	0.21%	900
Mar 14, 2025	28.05	28.05	28.05	28.05	27.80	0.07%	300
Mar 13, 2025	27.97	28.03	27.97	28.03	27.78	0.11%	900
Mar 12, 2025	28.02	28.02	28.00	28.00	27.75	-0.14%	1,128
Mar 11, 2025	28.09	28.10	28.04	28.04	27.79	-0.32%	1,238
Mar 10, 2025	28.13	28.13	28.13	28.13	27.88	0.21%	516
Mar 7, 2025	28.11	28.11	28.07	28.07	27.82	0.32%	400
Mar 6, 2025	27.99	27.99	27.98	27.98	27.73	-0.96%	1,245
Mar 5, 2025	28.25	28.25	28.25	28.25	28.00	-	-
Mar 4, 2025	28.36	28.36	28.25	28.25	28.00	-0.39%	500
Mar 3, 2025	28.20	28.36	28.20	28.36	28.11	0.60%	923
Feb 28, 2025	28.19	28.19	28.19	28.19	27.94	0.11%	100
Feb 27, 2025	28.17	28.17	28.15	28.16	27.91	0.11%	900
Feb 26, 2025	28.14	28.15	28.13	28.13	27.88	-0.11%	400
Feb 25, 2025	28.14	28.17	28.14	28.16	27.91	0.36%	400
Feb 24, 2025	27.98	28.06	27.98	28.06	27.81	0.47%	539
Feb 21, 2025	27.95	27.99	27.93	27.93	27.68	0.18%	930
Feb 20, 2025	27.91	27.91	27.88	27.88	27.63	-0.11%	600