TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	39.12	39.12	39.04	39.04	38.98	0.05%	656
Sep 16, 2025	38.98	39.02	38.87	39.02	39.02	-0.18%	1,241
Sep 15, 2025	39.09	39.09	39.09	39.09	39.09	0.18%	200
Sep 12, 2025	39.13	39.13	39.02	39.02	39.02	-0.15%	500
Sep 11, 2025	39.12	39.12	39.07	39.08	39.08	0.44%	606
Sep 10, 2025	39.03	39.03	38.91	38.91	38.91	0.31%	716
Sep 9, 2025	38.78	38.79	38.78	38.79	38.79	-0.13%	500
Sep 8, 2025	38.57	38.84	38.57	38.84	38.84	0.75%	900
Sep 5, 2025	38.32	38.55	38.32	38.55	38.55	0.73%	1,500
Sep 4, 2025	38.18	38.27	38.18	38.27	38.27	0.95%	314
Sep 3, 2025	37.91	37.92	37.91	37.91	37.91	-0.18%	413
Sep 2, 2025	37.95	37.98	37.79	37.98	37.98	-0.50%	2,309
Aug 29, 2025	38.21	38.21	38.06	38.17	38.17	-0.37%	1,805
Aug 28, 2025	38.42	38.44	38.31	38.31	38.31	-0.34%	400
Aug 27, 2025	38.38	38.44	38.34	38.44	38.44	-0.41%	1,100
Aug 26, 2025	38.57	38.66	38.56	38.60	38.60	-0.44%	1,700
Aug 25, 2025	38.79	38.79	38.76	38.77	38.77	-1.30%	1,012
Aug 22, 2025	39.20	39.28	39.20	39.28	39.28	0.98%	10,021
Aug 21, 2025	38.83	38.91	38.74	38.90	38.90	-0.10%	12,217
Aug 20, 2025	38.90	38.94	38.88	38.94	38.94	0.08%	1,420
Aug 19, 2025	38.97	38.97	38.91	38.91	38.91	0.41%	401
Aug 18, 2025	38.74	38.77	38.70	38.75	38.75	0.03%	2,500
Aug 15, 2025	38.74	38.75	38.72	38.74	38.74	0.68%	900
Aug 14, 2025	38.38	38.50	38.38	38.48	38.48	0.44%	1,300
Aug 13, 2025	38.23	38.31	38.23	38.31	38.31	0.52%	1,217
Aug 12, 2025	37.90	38.11	37.90	38.11	38.11	1.01%	810
Aug 11, 2025	37.72	37.78	37.72	37.73	37.73	-0.03%	3,300
Aug 8, 2025	37.72	37.75	37.72	37.74	37.74	0.96%	700
Aug 7, 2025	37.43	37.46	37.28	37.38	37.38	0.78%	3,248
Aug 6, 2025	36.97	37.09	36.96	37.09	37.09	0.32%	1,700
Aug 5, 2025	36.89	36.99	36.89	36.97	36.97	1.01%	1,809
Aug 1, 2025	36.50	36.60	36.50	36.60	36.60	-0.89%	1,000
Jul 31, 2025	37.11	37.11	36.93	36.93	36.93	-0.35%	300
Jul 30, 2025	37.34	37.43	37.06	37.06	37.06	-0.80%	8,527
Jul 29, 2025	37.36	37.36	37.36	37.36	37.36	-0.29%	121
Jul 28, 2025	37.48	37.48	37.47	37.47	37.47	-1.42%	1,300
Jul 25, 2025	37.92	38.01	37.87	38.01	38.01	0.50%	3,131
Jul 24, 2025	37.82	37.87	37.82	37.82	37.82	0.69%	1,600
Jul 23, 2025	37.55	37.56	37.54	37.56	37.56	1.24%	1,214
Jul 22, 2025	37.06	37.11	37.03	37.10	37.10	-0.27%	3,620
Jul 21, 2025	37.16	37.21	37.03	37.20	37.20	0.46%	1,839
Jul 18, 2025	36.98	37.11	36.98	37.03	37.03	0.49%	1,728
Jul 17, 2025	36.85	36.85	36.85	36.85	36.85	-	-
Jul 16, 2025	36.76	36.85	36.75	36.85	36.85	-0.27%	1,345
Jul 15, 2025	37.26	37.26	36.95	36.95	36.95	-0.62%	1,711
Jul 14, 2025	37.10	37.18	37.09	37.18	37.18	-0.03%	1,106
Jul 11, 2025	37.07	37.19	37.07	37.19	37.19	-0.72%	900
Jul 10, 2025	37.46	37.46	37.46	37.46	37.46	-0.45%	225
Jul 9, 2025	37.63	37.63	37.63	37.63	37.63	1.05%	505
Jul 8, 2025	37.24	37.24	37.24	37.24	37.24	0.51%	201