TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.66	45.10	44.66	44.83	44.83	-0.93%	4,800
Jun 25, 2026	45.28	45.30	45.15	45.25	45.25	0.51%	5,750
Jun 24, 2026	45.02	45.02	45.02	45.02	45.02	0.60%	604
Jun 23, 2026	44.69	44.80	44.68	44.75	44.75	-1.65%	2,065
Jun 22, 2026	45.53	45.53	45.50	45.50	45.50	0.42%	991
Jun 19, 2026	45.31	45.31	45.31	45.31	45.31	-0.18%	200
Jun 18, 2026	45.31	45.44	45.28	45.39	45.39	0.46%	4,060
Jun 17, 2026	45.19	45.47	45.18	45.18	45.18	0.78%	1,919
Jun 16, 2026	45.05	45.05	44.83	44.83	44.83	0.11%	3,700
Jun 15, 2026	44.81	44.91	44.78	44.78	44.78	0.52%	4,479
Jun 12, 2026	44.56	44.56	44.55	44.55	44.55	0.52%	228
Jun 11, 2026	43.48	44.32	43.48	44.32	44.32	2.88%	4,330
Jun 10, 2026	43.25	43.40	43.08	43.08	43.08	-0.74%	3,051
Jun 9, 2026	43.72	43.85	43.05	43.40	43.40	0.05%	4,190
Jun 8, 2026	43.47	43.47	43.38	43.38	43.38	0.49%	326
Jun 5, 2026	43.64	43.64	43.17	43.17	43.17	-1.28%	564
Jun 2, 2026	43.73	43.73	43.70	43.73	43.73	0.32%	311
Jun 1, 2026	43.30	43.59	43.30	43.59	43.59	0.18%	1,270
May 29, 2026	43.69	43.69	43.51	43.51	43.51	0.18%	1,728
May 28, 2026	43.39	43.51	43.39	43.43	43.43	-0.48%	1,875
May 27, 2026	43.67	43.67	43.64	43.64	43.64	0.05%	300
May 26, 2026	43.51	43.78	43.51	43.62	43.62	0.25%	1,517
May 25, 2026	44.43	44.43	43.51	43.51	43.51	0.51%	501
May 22, 2026	43.14	43.29	43.14	43.29	43.29	0.37%	1,200
May 21, 2026	42.82	43.17	42.82	43.13	43.13	0.84%	2,268
May 20, 2026	42.29	42.79	42.29	42.77	42.77	1.57%	750
May 19, 2026	42.12	42.15	42.11	42.11	42.11	-	2,284
May 15, 2026	42.06	42.11	42.06	42.11	42.11	-1.75%	215
May 14, 2026	42.85	42.86	42.85	42.86	42.86	0.09%	265
May 13, 2026	42.70	42.82	42.70	42.82	42.82	0.94%	217
May 12, 2026	42.35	42.42	42.35	42.42	42.42	-0.68%	220
May 8, 2026	42.63	42.71	42.63	42.71	42.71	1.38%	323
May 7, 2026	42.67	42.67	42.13	42.13	42.13	-1.82%	1,250
May 6, 2026	42.45	42.91	42.45	42.91	42.91	2.75%	800
May 5, 2026	41.52	41.78	41.46	41.76	41.76	1.61%	1,861
May 4, 2026	41.50	41.53	41.10	41.10	41.10	-1.70%	1,616
May 1, 2026	41.86	41.96	41.81	41.81	41.81	0.17%	1,536
Apr 30, 2026	41.74	41.74	41.74	41.74	41.74	0.70%	266
Apr 28, 2026	41.47	41.48	41.35	41.45	41.45	-0.43%	9,485
Apr 27, 2026	41.60	41.63	41.60	41.63	41.63	-0.48%	685
Apr 24, 2026	41.83	41.83	41.83	41.83	41.83	0.53%	600
Apr 23, 2026	42.00	42.03	41.37	41.61	41.61	-0.86%	5,147
Apr 22, 2026	41.89	41.97	41.89	41.97	41.97	0.12%	1,780
Apr 21, 2026	42.26	42.26	41.92	41.92	41.92	-1.55%	1,500
Apr 20, 2026	42.82	42.82	42.37	42.58	42.58	-1.23%	2,676
Apr 17, 2026	43.10	43.11	43.10	43.11	43.11	2.06%	2,675
Apr 16, 2026	42.45	42.45	42.24	42.24	42.24	-0.59%	2,637
Apr 15, 2026	42.48	42.49	42.46	42.49	42.49	-0.52%	1,105
Apr 14, 2026	42.57	42.71	42.57	42.71	42.71	0.75%	631
Apr 13, 2026	42.08	42.39	42.08	42.39	42.39	0.19%	418