TSX:ESGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	42.36	42.36	42.36	42.36	42.36	-0.63%	123
Jun 16, 2026	42.63	42.63	42.63	42.63	42.63	0.59%	1,011
Jun 15, 2026	42.50	42.50	42.37	42.38	42.38	1.17%	1,566
Jun 12, 2026	41.67	41.89	41.67	41.89	41.89	1.55%	1,601
Jun 8, 2026	41.25	41.25	41.25	41.25	41.25	0.34%	735
Jun 5, 2026	41.60	41.60	41.11	41.11	41.11	-2.12%	1,897
Jun 4, 2026	41.56	42.00	41.56	42.00	42.00	0.89%	1,946
Jun 3, 2026	41.74	41.74	41.63	41.63	41.63	-0.35%	2,139
Jun 2, 2026	41.71	41.78	41.71	41.78	41.78	1.30%	387
Jun 1, 2026	41.14	41.29	41.07	41.24	41.24	0.19%	4,347
May 29, 2026	41.08	41.16	41.08	41.16	41.16	0.32%	417
May 28, 2026	40.92	41.08	40.92	41.03	41.03	-0.58%	5,105
May 27, 2026	41.21	41.27	41.21	41.27	41.27	-0.22%	1,715
May 26, 2026	41.43	41.43	41.36	41.36	41.36	-0.67%	355
May 25, 2026	41.64	41.64	41.64	41.64	41.64	1.24%	2,067
May 22, 2026	40.96	41.16	40.96	41.13	41.13	0.17%	1,247
May 21, 2026	41.06	41.06	41.06	41.06	41.06	1.78%	210
May 20, 2026	40.34	40.34	40.34	40.34	40.34	0.50%	1,204
May 15, 2026	40.15	40.15	40.13	40.14	40.14	-1.64%	6,691
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%	5,376
May 12, 2026	40.64	40.64	40.64	40.64	40.64	-0.37%	221
May 11, 2026	40.90	40.92	40.79	40.79	40.79	0.92%	1,831
May 7, 2026	40.42	40.42	40.42	40.42	40.42	-0.25%	534
May 6, 2026	40.52	40.52	40.52	40.52	40.52	2.09%	400
May 4, 2026	39.69	39.69	39.69	39.69	39.69	-0.92%	138
May 1, 2026	40.19	40.19	40.05	40.06	40.06	0.60%	4,054
Apr 30, 2026	39.82	39.82	39.82	39.82	39.82	1.12%	2,227
Apr 29, 2026	39.41	39.41	39.38	39.38	39.38	-1.06%	829
Apr 28, 2026	39.80	39.80	39.80	39.80	39.80	-0.80%	1,242
Apr 27, 2026	40.13	40.13	40.03	40.12	40.12	-0.17%	1,057
Apr 24, 2026	40.21	40.21	40.16	40.19	40.19	0.35%	8,309
Apr 23, 2026	40.16	40.16	40.05	40.05	40.05	-0.50%	1,863
Apr 22, 2026	40.25	40.25	40.25	40.25	40.25	-1.03%	2,273
Apr 20, 2026	40.72	40.72	40.67	40.67	40.67	-0.39%	1,267
Apr 17, 2026	40.50	40.83	40.50	40.83	40.83	0.59%	2,428
Apr 14, 2026	40.43	40.59	40.43	40.59	40.59	0.82%	520
Apr 13, 2026	40.08	40.26	40.08	40.26	40.26	0.12%	1,328
Apr 10, 2026	40.24	40.24	40.18	40.21	40.21	0.78%	11,378
Apr 9, 2026	39.87	39.99	39.87	39.90	39.90	2.05%	336
Apr 7, 2026	39.00	39.10	39.00	39.10	39.10	-0.15%	931
Apr 6, 2026	39.18	39.18	39.07	39.16	39.16	1.82%	1,947
Mar 31, 2026	38.09	38.46	38.09	38.46	38.46	1.26%	1,361
Mar 30, 2026	37.98	37.98	37.98	37.98	37.98	1.48%	507
Mar 27, 2026	37.53	37.66	37.53	37.62	37.43	-2.01%	3,074
Mar 26, 2026	37.88	38.39	37.88	38.39	38.19	0.31%	2,620
Mar 25, 2026	38.34	38.34	38.27	38.27	38.07	1.49%	532
Mar 24, 2026	37.71	37.71	37.71	37.71	37.52	0.43%	119
Mar 23, 2026	37.55	37.55	37.55	37.55	37.36	1.35%	261
Mar 20, 2026	37.38	37.38	37.05	37.05	36.86	-0.72%	3,301