TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.31	39.31	39.12	39.13	39.13	-0.86%	1,406
Mar 26, 2026	39.66	39.66	39.47	39.47	39.47	-1.91%	604
Mar 25, 2026	40.16	40.27	40.16	40.24	40.24	2.50%	2,000
Mar 24, 2026	38.81	39.51	38.81	39.26	39.26	-1.16%	3,422
Mar 23, 2026	39.36	39.72	39.36	39.72	39.72	2.61%	5,707
Mar 20, 2026	38.88	38.88	38.71	38.71	38.71	-2.81%	508
Mar 19, 2026	39.23	39.83	39.23	39.83	39.83	-0.08%	1,292
Mar 18, 2026	39.93	39.93	39.86	39.86	39.86	-1.60%	5,100
Mar 17, 2026	40.67	40.67	40.51	40.51	40.51	0.45%	800
Mar 16, 2026	40.26	40.33	40.26	40.33	40.33	1.41%	313
Mar 13, 2026	39.91	39.91	39.77	39.77	39.77	-0.62%	303
Mar 12, 2026	40.17	40.17	39.87	40.02	40.02	-1.19%	1,702
Mar 11, 2026	40.33	40.50	40.33	40.50	40.50	-1.24%	268
Mar 10, 2026	40.77	41.01	40.77	41.01	41.01	1.11%	405
Mar 9, 2026	39.81	40.56	39.81	40.56	40.56	0.72%	761
Mar 6, 2026	40.28	40.43	40.27	40.27	40.27	-1.49%	327
Mar 5, 2026	41.03	41.07	40.72	40.88	40.88	-2.15%	2,727
Mar 4, 2026	41.62	41.78	41.62	41.78	41.78	0.80%	2,311
Mar 3, 2026	40.66	41.45	40.66	41.45	41.45	-2.63%	10,924
Mar 2, 2026	42.72	42.72	42.44	42.57	42.57	-1.82%	1,144
Feb 27, 2026	43.41	43.44	43.30	43.36	43.36	-0.25%	7,502
Feb 26, 2026	43.56	43.56	43.30	43.47	43.47	-0.25%	5,074
Feb 25, 2026	43.35	43.58	43.35	43.58	43.58	0.81%	2,029
Feb 24, 2026	43.03	43.23	43.03	43.23	43.23	0.23%	420
Feb 23, 2026	43.23	43.23	43.12	43.13	43.13	-0.30%	433
Feb 20, 2026	43.22	43.26	43.22	43.26	43.26	0.98%	336
Feb 19, 2026	42.82	42.87	42.82	42.84	42.84	-0.70%	2,027
Feb 18, 2026	43.18	43.24	43.05	43.14	43.14	0.51%	7,425
Feb 17, 2026	42.82	42.95	42.80	42.92	42.92	0.28%	1,860
Feb 13, 2026	42.70	42.92	42.70	42.80	42.80	-0.26%	1,760
Feb 12, 2026	43.18	43.18	42.91	42.91	42.91	-0.33%	794
Feb 11, 2026	43.03	43.05	42.96	43.05	43.05	0.70%	8,200
Feb 10, 2026	42.78	42.80	42.71	42.75	42.75	0.16%	2,290
Feb 9, 2026	42.45	42.68	42.34	42.68	42.68	0.71%	810
Feb 6, 2026	42.00	42.38	42.00	42.38	42.38	1.88%	2,200
Feb 5, 2026	41.45	41.70	41.45	41.60	41.60	-1.12%	2,717
Feb 4, 2026	41.90	42.07	41.90	42.07	42.07	1.08%	2,872
Feb 3, 2026	41.85	41.85	41.60	41.62	41.62	-0.95%	1,315
Feb 2, 2026	41.93	42.02	41.92	42.02	42.02	1.13%	3,074
Jan 30, 2026	41.50	41.55	41.50	41.55	41.55	-0.14%	1,475
Jan 29, 2026	41.69	41.69	41.39	41.61	41.61	0.22%	507
Jan 28, 2026	41.71	41.71	41.52	41.52	41.52	-1.14%	260
Jan 27, 2026	42.05	42.05	42.00	42.00	42.00	0.48%	703
Jan 26, 2026	41.79	41.80	41.76	41.80	41.80	0.97%	1,902
Jan 23, 2026	41.49	41.49	41.37	41.40	41.40	-0.53%	668
Jan 22, 2026	41.48	41.62	41.48	41.62	41.62	1.07%	766
Jan 21, 2026	41.25	41.25	41.18	41.18	41.18	-0.07%	250
Jan 20, 2026	41.21	41.31	41.14	41.21	41.21	-1.83%	10,661
Jan 16, 2026	42.04	42.04	41.92	41.98	41.98	0.36%	369
Jan 15, 2026	41.87	41.87	41.83	41.83	41.83	0.34%	281