TSX:ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.24	28.29	28.24	28.29	28.29	0.28%	1,060
Feb 11, 2026	28.24	28.26	28.19	28.21	28.21	-0.04%	2,882
Feb 10, 2026	28.22	28.22	28.22	28.22	28.22	0.25%	1,259
Feb 9, 2026	28.10	28.15	28.10	28.15	28.15	-0.04%	1,261
Feb 6, 2026	28.16	28.16	28.16	28.16	28.16	0.25%	439
Feb 5, 2026	28.09	28.09	28.09	28.09	28.09	-0.14%	199
Feb 3, 2026	28.13	28.13	28.13	28.13	28.13	-	483
Feb 2, 2026	28.10	28.13	28.10	28.13	28.13	-	1,940
Jan 30, 2026	28.03	28.13	28.03	28.13	28.13	0.11%	5,137
Jan 28, 2026	28.05	28.11	28.05	28.10	28.10	-	1,645
Jan 27, 2026	28.08	28.10	28.05	28.10	28.10	-0.18%	2,659
Jan 26, 2026	28.16	28.16	28.15	28.15	28.15	0.36%	310
Jan 23, 2026	28.06	28.06	27.98	28.05	28.05	-0.14%	5,786
Jan 22, 2026	28.06	28.09	28.06	28.09	28.09	0.25%	3,449
Jan 21, 2026	28.02	28.02	28.02	28.02	28.02	0.07%	262
Jan 20, 2026	28.02	28.03	27.97	28.00	28.00	-0.18%	1,529
Jan 19, 2026	28.05	28.05	28.05	28.05	28.05	-0.07%	223
Jan 16, 2026	28.01	28.07	28.01	28.07	28.07	-0.04%	575
Jan 15, 2026	28.00	28.08	28.00	28.08	28.08	0.32%	2,514
Jan 14, 2026	28.02	28.05	27.99	27.99	27.99	0.25%	1,143
Jan 13, 2026	27.92	27.92	27.92	27.92	27.92	-0.25%	479
Jan 12, 2026	27.99	27.99	27.92	27.99	27.99	0.11%	1,030
Jan 8, 2026	27.96	27.96	27.96	27.96	27.96	0.22%	398
Jan 6, 2026	27.89	27.90	27.89	27.90	27.90	0.18%	1,448
Jan 5, 2026	27.85	27.85	27.85	27.85	27.85	0.11%	414
Jan 2, 2026	27.82	27.82	27.82	27.82	27.82	-0.29%	562
Dec 31, 2025	27.90	27.90	27.90	27.90	27.90	-0.11%	287
Dec 30, 2025	27.91	27.93	27.91	27.93	27.93	-1.10%	315
Dec 29, 2025	28.24	28.24	28.24	28.24	27.96	0.68%	100
Dec 23, 2025	28.05	28.05	28.05	28.05	27.78	0.11%	115
Dec 22, 2025	28.02	28.02	28.02	28.02	27.75	-0.04%	319
Dec 18, 2025	28.03	28.03	28.03	28.03	27.76	-0.07%	375
Dec 17, 2025	28.04	28.12	28.04	28.05	27.78	-0.04%	2,014
Dec 16, 2025	28.06	28.06	28.06	28.06	27.79	-0.18%	677
Dec 15, 2025	28.04	28.11	28.04	28.11	27.84	0.54%	4,102
Dec 9, 2025	27.96	27.96	27.96	27.96	27.69	-0.14%	108
Dec 8, 2025	27.92	28.00	27.92	28.00	27.73	0.11%	2,929
Dec 5, 2025	28.01	28.01	27.97	27.97	27.70	-0.71%	1,004
Dec 4, 2025	28.18	28.18	28.17	28.17	27.89	-0.21%	49,649
Dec 3, 2025	28.25	28.25	28.16	28.23	27.95	0.07%	3,685
Dec 2, 2025	28.21	28.21	28.21	28.21	27.93	-0.07%	154
Dec 1, 2025	28.21	28.25	28.16	28.23	27.95	-0.28%	2,629
Nov 28, 2025	28.31	28.31	28.31	28.31	28.03	0.18%	909
Nov 27, 2025	28.26	28.26	28.26	28.26	27.98	-0.25%	3,064
Nov 26, 2025	28.33	28.33	28.33	28.33	28.05	0.21%	200
Nov 25, 2025	28.27	28.27	28.27	28.27	27.99	0.11%	370
Nov 24, 2025	28.24	28.24	28.24	28.24	27.96	0.43%	222
Nov 20, 2025	28.20	28.20	28.12	28.12	27.85	-0.11%	200
Nov 19, 2025	28.16	28.16	28.14	28.15	27.87	0.18%	700
Nov 18, 2025	28.10	28.11	28.10	28.10	27.83	-0.32%	865