TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	35.83	36.15	35.83	36.14	36.14	1.32%	2,600
May 1, 2025	35.47	35.67	35.47	35.67	35.67	0.54%	202
Apr 30, 2025	35.46	35.48	35.46	35.48	35.48	-0.28%	500
Apr 29, 2025	35.64	35.64	35.58	35.58	35.58	0.20%	501
Apr 28, 2025	35.52	35.65	35.48	35.51	35.51	0.03%	2,140
Apr 25, 2025	35.33	35.50	35.25	35.50	35.50	0.45%	2,801
Apr 24, 2025	35.07	35.36	35.07	35.34	35.34	1.00%	2,900
Apr 23, 2025	35.13	35.13	34.96	34.99	34.99	1.19%	1,800
Apr 22, 2025	34.46	34.69	34.44	34.58	34.58	1.74%	3,331
Apr 21, 2025	34.29	34.29	33.82	33.99	33.99	-0.73%	2,040
Apr 17, 2025	34.21	34.35	34.18	34.24	34.24	1.39%	3,249
Apr 16, 2025	34.17	34.17	33.77	33.77	33.77	-1.17%	213
Apr 15, 2025	34.17	34.17	34.17	34.17	34.17	0.92%	1,200
Apr 14, 2025	33.76	33.86	33.75	33.86	33.86	2.95%	1,100
Apr 11, 2025	32.89	32.89	32.89	32.89	32.89	1.26%	336
Apr 10, 2025	33.26	33.27	32.48	32.48	32.48	-4.41%	1,500
Apr 9, 2025	32.15	34.03	32.15	33.98	33.98	7.60%	3,301
Apr 8, 2025	32.64	32.64	31.58	31.58	31.58	-1.16%	945
Apr 7, 2025	31.73	32.39	31.70	31.95	31.95	-2.86%	14,831
Apr 4, 2025	33.72	33.72	32.83	32.89	32.89	-4.97%	2,943
Apr 3, 2025	34.97	34.97	34.58	34.61	34.61	-2.86%	3,823
Apr 2, 2025	35.63	35.63	35.63	35.63	35.63	0.08%	-
Apr 1, 2025	35.60	35.60	35.60	35.60	35.60	-0.59%	120
Mar 31, 2025	35.50	35.81	35.50	35.81	35.81	-0.50%	1,526
Mar 28, 2025	35.99	35.99	35.99	35.99	35.99	-1.42%	346
Mar 27, 2025	36.36	36.51	36.34	36.51	36.29	0.58%	3,536
Mar 26, 2025	36.38	36.38	36.30	36.30	36.08	-1.49%	5,700
Mar 25, 2025	36.89	36.89	36.85	36.85	36.63	0.77%	1,134
Mar 24, 2025	36.69	36.69	36.57	36.57	36.35	-0.71%	1,018
Mar 21, 2025	36.86	36.86	36.80	36.83	36.61	-0.35%	1,010
Mar 20, 2025	36.90	36.96	36.90	36.96	36.74	-0.75%	300
Mar 19, 2025	37.09	37.24	37.09	37.24	37.02	0.51%	2,025
Mar 18, 2025	36.93	37.10	36.93	37.05	36.83	-0.11%	2,100
Mar 17, 2025	36.95	37.09	36.95	37.09	36.87	0.84%	6,200
Mar 14, 2025	36.77	36.83	36.77	36.78	36.56	0.85%	800
Mar 13, 2025	36.43	36.47	36.43	36.47	36.25	0.08%	900
Mar 12, 2025	36.44	36.44	36.44	36.44	36.22	-0.14%	200
Mar 11, 2025	36.49	36.49	36.49	36.49	36.27	-0.35%	343
Mar 10, 2025	36.75	36.75	36.62	36.62	36.40	-1.48%	333
Mar 7, 2025	37.04	37.22	37.04	37.17	36.95	0.90%	1,700
Mar 6, 2025	36.99	36.99	36.76	36.84	36.62	-0.94%	600
Mar 5, 2025	37.03	37.33	37.03	37.19	36.97	1.09%	1,804
Mar 4, 2025	36.55	36.79	36.34	36.79	36.57	-0.22%	1,032
Mar 3, 2025	37.11	37.11	36.87	36.87	36.65	1.04%	15,108
Feb 28, 2025	36.46	36.50	36.36	36.49	36.27	-0.71%	7,732
Feb 27, 2025	36.78	36.78	36.69	36.75	36.53	0.27%	600
Feb 26, 2025	36.94	36.94	36.54	36.65	36.43	0.41%	4,300
Feb 25, 2025	36.43	36.57	36.34	36.50	36.28	1.25%	8,300
Feb 24, 2025	36.05	36.05	36.05	36.05	35.83	-0.08%	400
Feb 21, 2025	36.12	36.12	36.07	36.08	35.86	0.45%	1,100