TSX:ESGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	42.10	42.10	42.10	42.10	41.89	-0.17%	248
Jun 18, 2026	42.17	42.17	42.17	42.17	41.96	-0.45%	204
Jun 17, 2026	42.36	42.36	42.36	42.36	42.15	-0.63%	123
Jun 16, 2026	42.63	42.63	42.63	42.63	42.42	0.59%	1,011
Jun 15, 2026	42.50	42.50	42.37	42.38	42.17	1.17%	1,566
Jun 12, 2026	41.67	41.89	41.67	41.89	41.69	1.55%	1,601
Jun 8, 2026	41.25	41.25	41.25	41.25	41.05	0.34%	735
Jun 5, 2026	41.60	41.60	41.11	41.11	40.91	-2.12%	1,897
Jun 4, 2026	41.56	42.00	41.56	42.00	41.79	0.89%	1,946
Jun 3, 2026	41.74	41.74	41.63	41.63	41.43	-0.35%	2,139
Jun 2, 2026	41.71	41.78	41.71	41.78	41.57	1.30%	387
Jun 1, 2026	41.14	41.29	41.07	41.24	41.04	0.19%	4,347
May 29, 2026	41.08	41.16	41.08	41.16	40.96	0.32%	417
May 28, 2026	40.92	41.08	40.92	41.03	40.83	-0.58%	5,105
May 27, 2026	41.21	41.27	41.21	41.27	41.07	-0.22%	1,715
May 26, 2026	41.43	41.43	41.36	41.36	41.16	-0.67%	355
May 25, 2026	41.64	41.64	41.64	41.64	41.44	1.24%	2,067
May 22, 2026	40.96	41.16	40.96	41.13	40.93	0.17%	1,247
May 21, 2026	41.06	41.06	41.06	41.06	40.86	1.78%	210
May 20, 2026	40.34	40.34	40.34	40.34	40.14	0.50%	1,204
May 15, 2026	40.15	40.15	40.13	40.14	39.94	-1.64%	6,691
May 14, 2026	40.62	40.81	40.62	40.81	40.61	0.25%	2,570
May 13, 2026	40.87	40.87	40.71	40.71	40.51	0.17%	5,376