TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	36.76	36.78	36.75	36.78	36.78	-0.46%	843
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
Jul 7, 2025	37.18	37.23	37.05	37.05	37.05	-0.19%	3,119
Jul 4, 2025	37.12	37.12	37.12	37.12	37.12	-0.24%	-
Jul 3, 2025	37.21	37.21	37.21	37.21	37.21	0.13%	-
Jul 2, 2025	37.13	37.19	37.11	37.16	37.16	-0.27%	2,000
Jun 30, 2025	37.23	37.26	37.22	37.26	37.26	-0.43%	704
Jun 27, 2025	37.23	37.45	37.23	37.42	37.42	1.00%	1,300
Jun 26, 2025	36.88	37.12	36.88	37.05	36.83	0.22%	1,700
Jun 25, 2025	36.89	36.97	36.89	36.97	36.75	-0.48%	400
Jun 24, 2025	37.15	37.15	37.15	37.15	36.93	1.28%	100
Jun 23, 2025	36.59	36.75	36.49	36.68	36.46	0.11%	2,035
Jun 20, 2025	36.65	36.65	36.59	36.64	36.42	-0.65%	1,000
Jun 19, 2025	36.78	36.92	36.77	36.88	36.66	0.35%	5,100
Jun 18, 2025	36.92	36.92	36.75	36.75	36.53	0.46%	400
Jun 17, 2025	36.67	36.73	36.57	36.58	36.36	-0.97%	908
Jun 16, 2025	37.00	37.01	36.94	36.94	36.72	0.08%	840
Jun 13, 2025	36.79	36.98	36.78	36.91	36.69	-0.86%	30,408
Jun 12, 2025	37.23	37.23	37.23	37.23	37.01	0.27%	600
Jun 11, 2025	37.13	37.13	37.13	37.13	36.91	-0.11%	102
Jun 10, 2025	37.17	37.17	37.17	37.17	36.95	0.03%	220
Jun 9, 2025	37.17	37.28	37.08	37.16	36.94	-0.05%	7,100
Jun 6, 2025	37.10	37.18	37.04	37.18	36.96	0.60%	1,510
Jun 5, 2025	36.89	37.04	36.89	36.96	36.74	-0.19%	5,104
Jun 4, 2025	37.06	37.12	37.03	37.03	36.81	0.22%	1,801
Jun 3, 2025	36.74	36.95	36.74	36.95	36.73	-0.59%	1,111
Jun 2, 2025	36.83	37.17	36.83	37.17	36.95	1.23%	1,000
May 30, 2025	36.79	36.79	36.72	36.72	36.50	-0.49%	1,300
May 29, 2025	36.90	36.90	36.90	36.90	36.68	-	-
May 28, 2025	36.94	36.94	36.82	36.90	36.68	-1.10%	1,400
May 27, 2025	37.02	37.31	37.02	37.31	37.09	2.22%	803
May 26, 2025	36.50	36.50	36.50	36.50	36.28	0.08%	-
May 23, 2025	36.49	36.60	36.44	36.47	36.25	-0.98%	4,301
May 22, 2025	36.86	36.88	36.83	36.83	36.61	-0.30%	400
May 21, 2025	37.25	37.25	36.82	36.94	36.72	-1.04%	4,900
May 20, 2025	37.29	37.43	37.26	37.33	37.11	0.97%	1,721
May 16, 2025	36.73	36.97	36.73	36.97	36.75	0.46%	1,802
May 15, 2025	36.73	36.80	36.71	36.80	36.58	0.96%	500
May 14, 2025	36.62	36.69	36.45	36.45	36.23	-0.36%	900
May 13, 2025	36.66	36.66	36.57	36.58	36.36	0.36%	800
May 12, 2025	36.37	36.61	36.37	36.45	36.23	0.52%	400
May 9, 2025	36.26	36.26	36.26	36.26	36.04	0.44%	114
May 8, 2025	36.06	36.10	36.06	36.10	35.89	0.06%	233
May 7, 2025	35.97	36.08	35.97	36.08	35.87	0.28%	1,023
May 6, 2025	36.15	36.15	35.95	35.98	35.77	-0.69%	2,017