TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	42.22	42.43	42.22	42.31	42.31	0.21%	2,265
Apr 9, 2026	42.03	42.30	41.90	42.22	42.22	0.17%	2,028
Apr 8, 2026	42.40	42.40	42.11	42.15	42.15	3.28%	6,301
Apr 7, 2026	40.33	40.81	40.33	40.81	40.81	-0.29%	2,093
Apr 6, 2026	40.57	41.01	40.57	40.93	40.93	0.49%	3,402
Apr 2, 2026	40.79	40.87	40.73	40.73	40.73	-0.44%	2,007
Apr 1, 2026	40.90	41.17	40.86	40.91	40.91	1.67%	4,770
Mar 31, 2026	39.87	40.25	39.78	40.24	40.24	2.68%	3,201
Mar 30, 2026	39.19	39.19	39.19	39.19	39.19	0.15%	819
Mar 27, 2026	39.31	39.31	39.12	39.13	38.94	-0.86%	1,406
Mar 26, 2026	39.66	39.66	39.47	39.47	39.28	-1.91%	604
Mar 25, 2026	40.16	40.27	40.16	40.24	40.04	2.50%	2,000
Mar 24, 2026	38.81	39.51	38.81	39.26	39.07	-1.16%	3,422
Mar 23, 2026	39.36	39.72	39.36	39.72	39.53	2.61%	5,707
Mar 20, 2026	38.88	38.88	38.71	38.71	38.52	-2.81%	508
Mar 19, 2026	39.23	39.83	39.23	39.83	39.63	-0.08%	1,292
Mar 18, 2026	39.93	39.93	39.86	39.86	39.66	-1.60%	5,100
Mar 17, 2026	40.67	40.67	40.51	40.51	40.31	0.45%	800
Mar 16, 2026	40.26	40.33	40.26	40.33	40.13	1.41%	313
Mar 13, 2026	39.91	39.91	39.77	39.77	39.57	-0.62%	303
Mar 12, 2026	40.17	40.17	39.87	40.02	39.82	-1.19%	1,702
Mar 11, 2026	40.33	40.50	40.33	40.50	40.30	-1.24%	268
Mar 10, 2026	40.77	41.01	40.77	41.01	40.81	1.11%	405
Mar 9, 2026	39.81	40.56	39.81	40.56	40.36	0.72%	761
Mar 6, 2026	40.28	40.43	40.27	40.27	40.07	-1.49%	327
Mar 5, 2026	41.03	41.07	40.72	40.88	40.68	-2.15%	2,727
Mar 4, 2026	41.62	41.78	41.62	41.78	41.57	0.80%	2,311
Mar 3, 2026	40.66	41.45	40.66	41.45	41.25	-2.63%	10,924
Mar 2, 2026	42.72	42.72	42.44	42.57	42.36	-1.82%	1,144
Feb 27, 2026	43.41	43.44	43.30	43.36	43.15	-0.25%	7,502
Feb 26, 2026	43.56	43.56	43.30	43.47	43.26	-0.25%	5,074
Feb 25, 2026	43.35	43.58	43.35	43.58	43.37	0.81%	2,029