TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	41.69	41.69	41.69	41.69	41.69	-0.29%	100
Jan 12, 2026	41.81	41.81	41.81	41.81	41.81	0.43%	388
Jan 9, 2026	41.63	41.63	41.63	41.63	41.63	1.02%	306
Jan 8, 2026	41.12	41.21	41.12	41.21	41.21	0.29%	2,717
Jan 7, 2026	41.09	41.09	41.09	41.09	41.09	-0.56%	303
Jan 6, 2026	41.11	41.32	41.11	41.32	41.32	0.90%	5,213
Jan 5, 2026	40.73	40.95	40.73	40.95	40.95	1.36%	1,100
Jan 2, 2026	40.37	40.41	40.34	40.40	40.40	0.80%	5,338
Dec 31, 2025	40.08	40.08	40.08	40.08	40.08	-0.20%	238
Dec 30, 2025	40.18	40.27	40.16	40.16	40.16	0.05%	4,159
Dec 29, 2025	40.32	40.32	40.10	40.14	39.94	0.07%	898
Dec 19, 2025	40.08	40.11	40.08	40.11	39.91	0.45%	216
Dec 18, 2025	40.00	40.02	39.93	39.93	39.73	0.53%	6,300
Dec 17, 2025	39.87	39.87	39.72	39.72	39.52	-0.28%	6,040
Dec 16, 2025	39.99	39.99	39.83	39.83	39.63	-0.75%	221
Dec 15, 2025	40.07	40.18	40.07	40.13	39.93	0.70%	2,500
Dec 12, 2025	39.92	39.92	39.85	39.85	39.65	0.25%	600
Dec 9, 2025	39.84	39.84	39.75	39.75	39.55	-0.08%	800
Dec 8, 2025	40.67	40.67	39.78	39.78	39.58	-0.33%	320
Dec 5, 2025	40.08	40.08	39.91	39.91	39.71	-0.50%	700
Dec 3, 2025	40.06	40.16	40.06	40.11	39.91	0.10%	600
Dec 2, 2025	40.04	40.07	40.04	40.07	39.87	-0.05%	200
Dec 1, 2025	40.09	40.09	40.09	40.09	39.89	-0.35%	226
Nov 28, 2025	40.07	40.23	39.92	40.23	40.03	-0.12%	1,962
Nov 27, 2025	40.27	40.28	40.27	40.28	40.08	0.25%	400
Nov 26, 2025	40.02	40.18	40.02	40.18	39.98	1.16%	2,010
Nov 25, 2025	39.72	39.72	39.72	39.72	39.52	0.63%	208
Nov 24, 2025	39.35	39.47	39.35	39.47	39.27	0.53%	700
Nov 21, 2025	39.16	39.26	39.16	39.26	39.06	0.98%	593
Nov 20, 2025	39.34	39.36	38.86	38.88	38.69	-0.79%	1,372