TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	45.20	45.24	45.08	45.13	45.13	-0.44%	3,500
Nov 11, 2026	45.32	45.33	45.32	45.33	45.33	0.51%	305
Nov 9, 2026	44.58	45.16	44.54	45.10	45.10	2.97%	4,023
Nov 6, 2026	43.80	43.80	43.80	43.80	43.80	-0.27%	211
Nov 5, 2026	44.46	44.46	43.92	43.92	43.92	-1.84%	8,826
Nov 4, 2026	44.72	44.75	44.72	44.75	44.75	1.51%	500
Nov 3, 2026	43.93	44.08	43.93	44.08	44.08	-0.47%	441
Nov 2, 2026	44.07	44.29	44.07	44.29	44.29	1.12%	900
Oct 30, 2026	43.77	43.80	43.77	43.80	43.80	-1.02%	323
Oct 28, 2026	44.19	44.25	44.17	44.25	44.25	0.05%	2,050
Oct 27, 2026	43.98	44.25	43.93	44.23	44.23	1.12%	3,500
Oct 23, 2026	43.72	43.74	43.72	43.74	43.74	-0.39%	236
Oct 22, 2026	43.94	43.94	43.91	43.91	43.91	-0.84%	312
Oct 21, 2026	44.28	44.28	44.28	44.28	44.28	-	531
Oct 20, 2026	44.23	44.31	43.96	44.28	44.28	-0.38%	3,537
Oct 16, 2026	44.83	44.84	44.45	44.45	44.45	-0.11%	1,756
Oct 15, 2026	44.31	44.50	44.31	44.50	44.50	0.23%	667
Oct 14, 2026	44.59	44.59	44.31	44.40	44.40	-0.43%	3,338
Oct 13, 2026	44.70	44.70	44.51	44.59	44.59	0.68%	1,406
Oct 8, 2026	44.26	44.29	44.20	44.29	44.29	-0.45%	869
Oct 7, 2026	44.56	44.56	44.49	44.49	44.49	-0.87%	347
Oct 6, 2026	45.02	45.04	44.83	44.88	44.88	-0.27%	2,303
Oct 5, 2026	45.00	45.00	45.00	45.00	45.00	0.42%	1,410
Oct 2, 2026	44.72	44.81	44.67	44.81	44.81	0.99%	1,800
Oct 1, 2026	44.42	44.42	44.35	44.37	44.37	-1.27%	2,411
Sep 29, 2026	44.88	44.96	44.81	44.94	44.94	-0.30%	2,585
Sep 28, 2026	45.10	45.32	44.99	45.28	45.08	0.44%	2,300
Sep 25, 2026	45.07	45.08	45.07	45.08	44.88	0.51%	1,018
Sep 24, 2026	44.87	44.87	44.85	44.85	44.65	-0.19%	917
Sep 23, 2026	44.94	44.94	44.94	44.94	44.73	-1.35%	120
Sep 22, 2026	45.27	45.55	45.27	45.55	45.34	0.73%	1,013
Sep 21, 2026	45.06	45.27	45.01	45.22	45.02	0.58%	2,757
Sep 17, 2026	45.00	45.00	44.91	44.96	44.76	1.19%	3,113
Sep 16, 2026	44.69	44.86	44.43	44.43	44.23	0.16%	10,306
Sep 15, 2026	44.55	44.55	44.36	44.36	44.16	-1.22%	2,297
Sep 11, 2026	44.88	44.91	44.88	44.91	44.71	1.49%	700
Sep 10, 2026	44.26	44.36	44.25	44.25	44.05	-1.78%	2,792
Sep 8, 2026	45.22	45.23	45.05	45.05	44.85	-0.64%	1,010
Sep 4, 2026	45.38	45.47	45.34	45.34	45.13	0.91%	1,700
Sep 2, 2026	44.93	44.93	44.93	44.93	44.73	0.25%	101
Sep 1, 2026	45.10	45.12	44.82	44.82	44.62	-0.75%	8,319
Aug 31, 2026	45.35	45.36	45.09	45.16	44.96	-0.42%	1,352
Aug 28, 2026	45.55	45.55	45.35	45.35	45.14	0.25%	1,300
Aug 27, 2026	45.24	45.24	45.24	45.24	45.03	-0.58%	127
Aug 26, 2026	45.55	45.55	45.42	45.50	45.29	0.11%	1,201
Aug 25, 2026	45.38	45.45	45.38	45.45	45.24	0.81%	780
Aug 24, 2026	45.08	45.09	45.08	45.09	44.88	0.23%	2,610
Aug 21, 2026	44.97	44.98	44.96	44.98	44.78	0.47%	386
Aug 20, 2026	44.84	44.84	44.77	44.77	44.57	-0.33%	4,463
Aug 19, 2026	44.95	44.95	44.88	44.92	44.72	-0.29%	900