TSX:ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.57	27.57	27.57	27.57	-	-0.65%	110
Mar 27, 2026	27.75	27.75	27.75	27.75	27.47	-0.07%	134
Mar 26, 2026	27.77	27.77	27.77	27.77	27.49	-0.36%	118
Mar 25, 2026	27.87	27.87	27.87	27.87	27.59	0.54%	180
Mar 24, 2026	27.76	27.76	27.67	27.72	27.44	-0.07%	2,552
Mar 23, 2026	27.74	27.74	27.74	27.74	27.46	0.25%	258
Mar 20, 2026	27.65	27.67	27.65	27.67	27.39	-0.65%	3,214
Mar 19, 2026	27.85	27.85	27.85	27.85	27.57	-0.21%	244
Mar 17, 2026	27.92	27.98	27.91	27.91	27.63	-0.07%	1,865
Mar 16, 2026	27.89	27.93	27.89	27.93	27.65	0.43%	687
Mar 13, 2026	27.83	27.83	27.81	27.81	27.53	-	200
Mar 12, 2026	27.91	27.91	27.81	27.81	27.53	-0.82%	390
Mar 10, 2026	28.06	28.06	28.02	28.04	27.76	0.14%	501
Mar 9, 2026	27.94	28.00	27.94	28.00	27.72	-	1,098
Mar 6, 2026	28.05	28.05	28.00	28.00	27.72	-0.43%	445
Mar 5, 2026	28.04	28.13	28.04	28.12	27.84	-0.35%	1,515
Mar 4, 2026	28.21	28.22	28.21	28.22	27.94	0.11%	655
Mar 3, 2026	28.13	28.19	28.07	28.19	27.91	0.14%	2,442
Mar 2, 2026	28.15	28.15	28.15	28.15	27.87	-0.78%	536
Feb 27, 2026	28.37	28.37	28.37	28.37	28.08	0.11%	7,879
Feb 26, 2026	28.34	28.34	28.33	28.34	28.05	0.04%	467
Feb 25, 2026	28.32	28.33	28.32	28.33	28.04	-0.04%	1,088
Feb 24, 2026	28.34	28.34	28.34	28.34	28.05	-0.07%	149
Feb 23, 2026	28.33	28.36	28.32	28.36	28.07	0.21%	3,133
Feb 20, 2026	28.30	28.30	28.30	28.30	28.01	-0.11%	168
Feb 19, 2026	28.31	28.33	28.31	28.33	28.04	0.04%	1,792
Feb 18, 2026	28.32	28.32	28.31	28.32	28.03	-	2,570
Feb 17, 2026	28.33	28.33	28.32	28.32	28.03	0.07%	2,210
Feb 13, 2026	28.28	28.32	28.28	28.30	28.01	0.04%	5,118
Feb 12, 2026	28.24	28.29	28.24	28.29	28.00	0.28%	1,060
Feb 11, 2026	28.24	28.26	28.19	28.21	27.93	-0.04%	2,882
Feb 10, 2026	28.22	28.22	28.22	28.22	27.94	0.25%	1,259
Feb 9, 2026	28.10	28.15	28.10	28.15	27.87	-0.04%	1,261
Feb 6, 2026	28.16	28.16	28.16	28.16	27.88	0.25%	439
Feb 5, 2026	28.09	28.09	28.09	28.09	27.81	-0.14%	199
Feb 3, 2026	28.13	28.13	28.13	28.13	27.85	-	483
Feb 2, 2026	28.10	28.13	28.10	28.13	27.85	-	1,940
Jan 30, 2026	28.03	28.13	28.03	28.13	27.85	0.11%	5,137
Jan 28, 2026	28.05	28.11	28.05	28.10	27.82	-	1,645
Jan 27, 2026	28.08	28.10	28.05	28.10	27.82	-0.18%	2,659
Jan 26, 2026	28.16	28.16	28.15	28.15	27.87	0.36%	310
Jan 23, 2026	28.06	28.06	27.98	28.05	27.77	-0.14%	5,786
Jan 22, 2026	28.06	28.09	28.06	28.09	27.81	0.25%	3,449
Jan 21, 2026	28.02	28.02	28.02	28.02	27.74	0.07%	262
Jan 20, 2026	28.02	28.03	27.97	28.00	27.72	-0.18%	1,529
Jan 19, 2026	28.05	28.05	28.05	28.05	27.77	-0.07%	223
Jan 16, 2026	28.01	28.07	28.01	28.07	27.79	-0.04%	575
Jan 15, 2026	28.00	28.08	28.00	28.08	27.80	0.32%	2,514
Jan 14, 2026	28.02	28.05	27.99	27.99	27.71	0.25%	1,143
Jan 13, 2026	27.92	27.92	27.92	27.92	27.64	-0.25%	479