TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	36.65	36.65	36.59	36.64	36.64	-0.65%	1,000
Jun 19, 2025	36.78	36.92	36.77	36.88	36.88	0.35%	5,100
Jun 18, 2025	36.92	36.92	36.75	36.75	36.75	0.46%	400
Jun 17, 2025	36.67	36.73	36.57	36.58	36.58	-0.97%	908
Jun 16, 2025	37.00	37.01	36.94	36.94	36.94	0.08%	840
Jun 13, 2025	36.79	36.98	36.78	36.91	36.91	-0.86%	30,408
Jun 12, 2025	37.23	37.23	37.23	37.23	37.23	0.27%	600
Jun 11, 2025	37.13	37.13	37.13	37.13	37.13	-0.11%	102
Jun 10, 2025	37.17	37.17	37.17	37.17	37.17	0.03%	220
Jun 9, 2025	37.17	37.28	37.08	37.16	37.16	-0.05%	7,100
Jun 6, 2025	37.10	37.18	37.04	37.18	37.18	0.60%	1,510
Jun 5, 2025	36.89	37.04	36.89	36.96	36.96	-0.19%	5,104
Jun 4, 2025	37.06	37.12	37.03	37.03	37.03	0.22%	1,801
Jun 3, 2025	36.74	36.95	36.74	36.95	36.95	-0.59%	1,111
Jun 2, 2025	36.83	37.17	36.83	37.17	37.17	1.23%	1,000
May 30, 2025	36.79	36.79	36.72	36.72	36.72	-0.49%	1,300
May 29, 2025	36.90	36.90	36.90	36.90	36.90	-	-
May 28, 2025	36.94	36.94	36.82	36.90	36.90	-1.10%	1,400
May 27, 2025	37.02	37.31	37.02	37.31	37.31	2.22%	803
May 26, 2025	36.50	36.50	36.50	36.50	36.50	0.08%	-
May 23, 2025	36.49	36.60	36.44	36.47	36.47	-0.98%	4,301
May 22, 2025	36.86	36.88	36.83	36.83	36.83	-0.30%	400
May 21, 2025	37.25	37.25	36.82	36.94	36.94	-1.04%	4,900
May 20, 2025	37.29	37.43	37.26	37.33	37.33	0.97%	1,721
May 16, 2025	36.73	36.97	36.73	36.97	36.97	0.46%	1,802
May 15, 2025	36.73	36.80	36.71	36.80	36.80	0.96%	500
May 14, 2025	36.62	36.69	36.45	36.45	36.45	-0.36%	900
May 13, 2025	36.66	36.66	36.57	36.58	36.58	0.36%	800
May 12, 2025	36.37	36.61	36.37	36.45	36.45	0.52%	400
May 9, 2025	36.26	36.26	36.26	36.26	36.26	0.44%	114
May 8, 2025	36.06	36.10	36.06	36.10	36.10	0.06%	233
May 7, 2025	35.97	36.08	35.97	36.08	36.08	0.28%	1,023
May 6, 2025	36.15	36.15	35.95	35.98	35.98	-0.69%	2,017
May 5, 2025	36.25	36.25	36.21	36.23	36.23	0.25%	709
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