TSX:ESGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	40.62	40.81	40.62	40.81	40.81	0.25%	2,570
May 13, 2026	40.87	40.87	40.71	40.71	40.71	0.17%	5,400
May 12, 2026	40.64	40.64	40.64	40.64	40.64	-0.37%	200
May 11, 2026	40.90	40.92	40.79	40.79	40.79	1.29%	1,800
May 8, 2026	40.27	40.27	40.27	40.27	40.27	-0.37%	-
May 7, 2026	40.42	40.42	40.42	40.42	40.42	-0.25%	500
May 6, 2026	40.52	40.52	40.52	40.52	40.52	2.32%	400
May 5, 2026	39.60	39.60	39.60	39.60	39.60	-0.23%	-
May 4, 2026	39.69	39.69	39.69	39.69	39.69	-0.92%	100
May 1, 2026	40.19	40.19	40.05	40.06	40.06	0.60%	4,100
Apr 30, 2026	39.82	39.82	39.82	39.82	39.82	1.12%	2,200
Apr 29, 2026	39.41	39.41	39.38	39.38	39.38	-1.06%	800
Apr 28, 2026	39.80	39.80	39.80	39.80	39.80	-0.80%	1,200
Apr 27, 2026	40.13	40.13	40.03	40.12	40.12	-0.17%	1,100
Apr 24, 2026	40.21	40.21	40.16	40.19	40.19	0.35%	8,300
Apr 23, 2026	40.16	40.16	40.05	40.05	40.05	-0.50%	1,900
Apr 22, 2026	40.25	40.25	40.25	40.25	40.25	-1.06%	2,300
Apr 21, 2026	40.68	40.68	40.68	40.68	40.68	0.02%	-
Apr 20, 2026	40.72	40.72	40.67	40.67	40.67	-0.39%	1,300
Apr 17, 2026	40.50	40.83	40.50	40.83	40.83	0.89%	2,400
Apr 16, 2026	40.47	40.47	40.47	40.47	40.47	-0.30%	-
Apr 15, 2026	40.59	40.59	40.59	40.59	40.59	-	-
Apr 14, 2026	40.43	40.59	40.43	40.59	40.59	0.82%	500
Apr 13, 2026	40.08	40.26	40.08	40.26	40.26	0.12%	1,300
Apr 10, 2026	40.24	40.24	40.18	40.21	40.21	0.78%	11,400
Apr 9, 2026	39.87	39.99	39.87	39.90	39.90	1.81%	300
Apr 8, 2026	39.19	39.19	39.19	39.19	39.19	0.23%	-
Apr 7, 2026	39.00	39.10	39.00	39.10	39.10	-0.15%	900
Apr 6, 2026	39.18	39.18	39.07	39.16	39.16	0.59%	1,900
Apr 2, 2026	38.93	38.93	38.93	38.93	38.93	1.09%	-
Apr 1, 2026	38.51	38.51	38.51	38.51	38.51	0.13%	-
Mar 31, 2026	38.09	38.46	38.09	38.46	38.46	1.26%	1,400
Mar 30, 2026	37.98	37.98	37.98	37.98	37.98	0.96%	500
Mar 27, 2026	37.53	37.66	37.53	37.62	37.43	-2.01%	3,100
Mar 26, 2026	37.88	38.39	37.88	38.39	38.19	0.31%	2,600
Mar 25, 2026	38.34	38.34	38.27	38.27	38.07	1.49%	500
Mar 24, 2026	37.71	37.71	37.71	37.71	37.52	0.43%	100
Mar 23, 2026	37.55	37.55	37.55	37.55	37.36	1.35%	300
Mar 20, 2026	37.38	37.38	37.05	37.05	36.86	-0.72%	3,300
Mar 19, 2026	37.24	37.40	37.21	37.32	37.13	-2.58%	700
Mar 18, 2026	38.36	38.44	38.31	38.31	38.11	-1.49%	500
Mar 17, 2026	39.13	39.13	38.87	38.89	38.69	0.05%	1,300
Mar 16, 2026	38.75	38.94	38.75	38.87	38.67	0.91%	800
Mar 13, 2026	38.96	38.96	38.52	38.52	38.32	-1.28%	700
Mar 12, 2026	39.21	39.21	38.93	39.02	38.82	-0.56%	700
Mar 11, 2026	39.35	39.35	39.08	39.24	39.04	-0.83%	700
Mar 10, 2026	39.44	39.68	39.37	39.57	39.37	2.04%	1,300
Mar 9, 2026	39.00	39.00	38.78	38.78	38.58	-1.10%	400
Mar 6, 2026	39.34	39.34	39.20	39.21	39.01	-1.16%	600
Mar 5, 2026	40.01	40.01	39.46	39.67	39.47	-1.54%	2,900