TSX:ESGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.96	38.96	38.52	38.52	38.52	-1.28%	672
Mar 12, 2026	39.21	39.21	38.93	39.02	39.02	-0.56%	736
Mar 11, 2026	39.35	39.35	39.08	39.24	39.24	-0.83%	692
Mar 10, 2026	39.44	39.68	39.37	39.57	39.57	2.04%	1,300
Mar 9, 2026	39.00	39.00	38.78	38.78	38.78	-1.10%	375
Mar 6, 2026	39.34	39.34	39.20	39.21	39.21	-1.16%	642
Mar 5, 2026	40.01	40.01	39.46	39.67	39.67	-1.54%	2,882
Mar 4, 2026	40.40	40.40	40.26	40.29	40.29	-	5,314
Mar 3, 2026	39.70	40.29	39.70	40.29	40.29	-2.28%	1,993
Mar 2, 2026	40.99	41.25	40.89	41.23	41.23	0.19%	1,588
Feb 27, 2026	41.18	41.18	41.03	41.15	41.15	-0.17%	792
Feb 26, 2026	40.85	41.22	40.85	41.22	41.22	0.66%	1,528
Feb 25, 2026	40.87	40.95	40.87	40.95	40.95	0.49%	844
Feb 24, 2026	40.39	40.75	40.39	40.75	40.75	0.67%	1,232
Feb 23, 2026	40.34	40.48	40.30	40.48	40.48	0.57%	646
Feb 20, 2026	40.08	40.25	39.93	40.25	40.25	0.83%	1,895
Feb 19, 2026	39.73	39.93	39.73	39.92	39.92	0.48%	1,026
Feb 18, 2026	39.62	39.73	39.62	39.73	39.73	0.99%	402
Feb 17, 2026	39.02	39.39	39.02	39.34	39.34	-0.20%	6,310
Feb 13, 2026	39.19	39.42	39.19	39.42	39.42	1.21%	359
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