TSX:ESGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	38.99	39.08	38.95	38.95	38.95	-1.72%	519
Feb 11, 2026	39.56	39.63	39.56	39.63	39.63	0.13%	213
Feb 10, 2026	39.57	39.59	39.52	39.58	39.58	0.94%	1,133
Feb 9, 2026	39.03	39.21	39.03	39.21	39.21	1.27%	2,614
Feb 6, 2026	38.74	38.74	38.60	38.72	38.72	1.31%	3,430
Feb 5, 2026	38.41	38.71	38.22	38.22	38.22	-1.47%	1,677
Feb 4, 2026	38.80	38.87	38.52	38.79	38.79	0.91%	3,911
Feb 3, 2026	38.55	38.65	38.22	38.44	38.44	1.05%	3,223
Feb 2, 2026	37.89	38.05	37.89	38.04	38.04	0.96%	1,165
Jan 30, 2026	38.10	38.10	37.68	37.68	37.68	-3.24%	1,041
Jan 29, 2026	38.85	38.94	38.85	38.94	38.94	-0.74%	339
Jan 28, 2026	39.33	39.33	39.05	39.23	39.23	0.18%	17,133
Jan 27, 2026	39.08	39.16	39.05	39.16	39.16	-0.10%	454
Jan 26, 2026	39.48	39.51	39.20	39.20	39.20	0.05%	617
Jan 23, 2026	39.16	39.18	39.10	39.18	39.18	-	2,410
Jan 22, 2026	39.06	39.18	39.06	39.18	39.18	0.93%	302
Jan 21, 2026	38.94	38.99	38.82	38.82	38.82	0.05%	3,334
Jan 20, 2026	38.92	38.92	38.79	38.80	38.80	-0.31%	13,521
Jan 16, 2026	38.89	38.92	38.77	38.92	38.92	0.13%	2,083
Jan 15, 2026	38.86	38.93	38.78	38.87	38.87	0.41%	740
Jan 14, 2026	38.70	38.71	38.52	38.71	38.71	0.26%	1,073
Jan 13, 2026	38.61	38.62	38.61	38.61	38.61	0.18%	11,827
Jan 12, 2026	38.41	38.54	38.41	38.54	38.54	0.73%	802
Jan 9, 2026	38.24	38.31	38.24	38.26	38.26	0.87%	713
Jan 8, 2026	37.71	37.93	37.71	37.93	37.93	0.61%	1,803
Jan 7, 2026	37.64	37.70	37.64	37.70	37.70	-0.79%	535
Jan 6, 2026	37.77	38.02	37.77	38.00	38.00	0.58%	491
Jan 5, 2026	37.61	37.82	37.61	37.78	37.78	1.40%	1,663
Jan 2, 2026	37.27	37.27	37.20	37.26	37.26	-0.03%	727
Dec 31, 2025	37.32	37.32	37.24	37.27	37.27	-0.59%	801
Dec 30, 2025	37.49	37.49	37.49	37.49	37.49	-0.42%	828
Dec 29, 2025	37.57	37.68	37.57	37.65	37.35	-0.37%	484
Dec 24, 2025	37.85	37.85	37.76	37.79	37.49	-0.03%	1,071
Dec 22, 2025	37.87	37.87	37.78	37.80	37.50	0.72%	401
Dec 19, 2025	37.57	37.63	37.48	37.53	37.24	1.02%	2,279
Dec 18, 2025	37.22	37.26	37.14	37.15	36.86	0.43%	3,788
Dec 17, 2025	36.91	36.99	36.91	36.99	36.70	-0.38%	391
Dec 16, 2025	37.10	37.13	37.10	37.13	36.84	-0.46%	235
Dec 15, 2025	37.30	37.30	37.30	37.30	37.01	0.13%	181
Dec 12, 2025	37.25	37.25	37.25	37.25	36.96	-0.32%	117
Dec 11, 2025	37.38	37.44	37.36	37.37	37.08	1.19%	4,106
Dec 10, 2025	36.85	36.93	36.74	36.93	36.64	0.11%	3,162
Dec 9, 2025	36.91	36.91	36.89	36.89	36.60	0.03%	1,603
Dec 8, 2025	36.88	36.88	36.88	36.88	36.59	0.05%	363
Dec 5, 2025	37.10	37.10	36.85	36.86	36.57	-0.38%	1,909
Dec 4, 2025	36.75	37.05	36.75	37.00	36.71	1.04%	1,926
Dec 3, 2025	36.61	36.73	36.61	36.62	36.33	0.11%	2,248
Dec 2, 2025	36.48	36.58	36.48	36.58	36.29	-0.95%	1,300
Dec 1, 2025	36.93	36.93	36.93	36.93	36.64	0.05%	159
Nov 28, 2025	36.91	36.91	36.91	36.91	36.62	1.04%	370