TSX:ESGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.44	43.51	43.44	43.51	43.51	0.90%	333
Sep 21, 2026	43.11	43.13	43.11	43.12	43.12	0.16%	335
Sep 18, 2026	43.05	43.05	43.05	43.05	43.05	0.07%	384
Sep 17, 2026	43.00	43.02	43.00	43.02	43.02	1.25%	338
Sep 16, 2026	42.77	42.77	42.49	42.49	42.49	0.31%	3,830
Sep 15, 2026	42.72	42.72	42.36	42.36	42.36	-0.63%	280
Sep 14, 2026	42.63	42.63	42.63	42.63	42.63	-0.40%	202
Sep 11, 2026	42.77	42.80	42.77	42.80	42.80	0.47%	1,622
Sep 10, 2026	42.75	42.75	42.60	42.60	42.60	-1.64%	1,983
Sep 8, 2026	43.45	43.45	43.31	43.31	43.31	-1.07%	256
Sep 3, 2026	43.43	43.78	43.43	43.78	43.78	2.15%	1,714
Sep 2, 2026	42.86	42.86	42.86	42.86	42.86	0.87%	1,821
Sep 1, 2026	42.89	42.89	42.49	42.49	42.49	-1.21%	1,126
Aug 31, 2026	43.01	43.01	43.01	43.01	43.01	-0.97%	3,309
Aug 28, 2026	43.67	43.67	43.43	43.43	43.43	-0.62%	1,521
Aug 27, 2026	43.70	43.70	43.70	43.70	43.70	-0.64%	203
Aug 26, 2026	44.05	44.05	43.98	43.98	43.98	0.53%	728
Aug 25, 2026	43.75	43.75	43.75	43.75	43.75	0.28%	900
Aug 21, 2026	43.71	43.71	43.63	43.63	43.63	1.00%	1,401
Aug 20, 2026	43.09	43.25	43.09	43.20	43.20	0.02%	2,257
Aug 18, 2026	43.46	43.46	43.19	43.19	43.19	-1.28%	512
Aug 17, 2026	43.75	43.75	43.75	43.75	43.75	0.51%	1,931
Aug 14, 2026	43.61	43.61	43.53	43.53	43.53	0.30%	1,232
Aug 13, 2026	43.40	43.40	43.40	43.40	43.40	-0.02%	16,504
Aug 12, 2026	43.41	43.41	43.41	43.41	43.41	0.58%	3,904
Aug 10, 2026	43.10	43.16	43.10	43.16	43.16	0.47%	1,253
Aug 6, 2026	43.01	43.01	42.96	42.96	42.96	0.59%	1,244
Aug 4, 2026	42.62	42.72	42.62	42.71	42.71	1.11%	2,352
Jul 31, 2026	42.24	42.24	42.24	42.24	42.24	0.02%	299
Jul 30, 2026	42.23	42.23	42.23	42.23	42.23	0.21%	1,500
Jul 29, 2026	42.14	42.14	42.14	42.14	42.14	-1.10%	701
Jul 28, 2026	42.40	42.61	42.40	42.61	42.61	0.97%	2,354
Jul 23, 2026	42.20	42.20	42.20	42.20	42.20	0.93%	1,839
Jul 20, 2026	41.99	41.99	41.81	41.81	41.81	-0.99%	1,562
Jul 17, 2026	42.23	42.23	42.23	42.23	42.23	-0.05%	1,502
Jul 16, 2026	42.30	42.30	42.25	42.25	42.25	-0.09%	1,675
Jul 14, 2026	42.13	42.29	42.13	42.29	42.29	0.67%	1,890
Jul 13, 2026	42.13	42.13	41.99	42.01	42.01	-0.31%	2,525
Jul 10, 2026	42.01	42.14	42.01	42.14	42.14	0.17%	1,467
Jul 9, 2026	42.07	42.07	42.07	42.07	42.07	0.96%	114
Jul 8, 2026	41.67	41.67	41.67	41.67	41.67	-1.23%	1,553
Jul 7, 2026	42.41	42.41	42.05	42.19	42.19	0.12%	1,741
Jul 6, 2026	42.14	42.14	42.14	42.14	42.14	-0.17%	2,005
Jul 3, 2026	42.21	42.21	42.21	42.21	42.21	0.76%	449
Jul 2, 2026	41.89	41.89	41.89	41.89	41.89	0.19%	1,310
Jun 30, 2026	41.75	41.85	41.75	41.81	41.81	-0.34%	721
Jun 25, 2026	42.05	42.16	42.05	42.16	41.95	0.67%	2,709
Jun 24, 2026	41.76	41.88	41.76	41.88	41.68	-0.36%	345
Jun 23, 2026	41.97	42.03	41.97	42.03	41.82	-0.05%	397
Jun 22, 2026	42.05	42.05	42.05	42.05	41.84	-0.12%	468