TSX:ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	27.98	27.98	27.98	27.98	27.98	0.39%	63
May 27, 2025	27.95	27.95	27.87	27.87	27.87	0.18%	500
May 26, 2025	27.82	27.82	27.82	27.82	27.82	0.14%	-
May 23, 2025	27.82	27.82	27.78	27.78	27.78	-	1,300
May 22, 2025	27.78	27.78	27.78	27.78	27.78	0.11%	1,800
May 21, 2025	27.81	27.81	27.75	27.75	27.75	-0.93%	2,700
May 20, 2025	28.01	28.01	28.01	28.01	28.01	0.07%	-
May 16, 2025	27.99	27.99	27.99	27.99	27.99	-0.21%	833
May 15, 2025	28.03	28.05	28.03	28.05	28.05	0.47%	5,300
May 14, 2025	27.95	27.95	27.92	27.92	27.92	-	600
May 13, 2025	27.91	27.92	27.91	27.92	27.92	0.07%	900
May 12, 2025	27.90	27.90	27.90	27.90	27.90	-	300
May 9, 2025	27.90	27.90	27.90	27.90	27.90	0.07%	6,000
May 8, 2025	27.90	27.90	27.82	27.88	27.88	-0.14%	1,815
May 7, 2025	27.93	27.93	27.91	27.92	27.92	0.11%	1,040
May 6, 2025	27.81	27.89	27.81	27.89	27.89	0.22%	3,100
May 5, 2025	27.87	27.87	27.83	27.83	27.83	0.04%	700
May 2, 2025	27.82	27.82	27.82	27.82	27.82	-	10,808
May 1, 2025	27.83	27.83	27.82	27.82	27.82	-	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