TSX:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.27	45.55	45.27	45.55	45.55	0.73%	1,013
Sep 21, 2026	45.06	45.27	45.01	45.22	45.22	0.58%	2,757
Sep 17, 2026	45.00	45.00	44.91	44.96	44.96	1.19%	3,113
Sep 16, 2026	44.69	44.86	44.43	44.43	44.43	0.16%	10,306
Sep 15, 2026	44.55	44.55	44.36	44.36	44.36	-1.22%	2,297
Sep 11, 2026	44.88	44.91	44.88	44.91	44.91	1.49%	700
Sep 10, 2026	44.26	44.36	44.25	44.25	44.25	-1.78%	2,792
Sep 8, 2026	45.22	45.23	45.05	45.05	45.05	-0.64%	1,010
Sep 4, 2026	45.38	45.47	45.34	45.34	45.34	0.91%	1,700
Sep 2, 2026	44.93	44.93	44.93	44.93	44.93	0.25%	101
Sep 1, 2026	45.10	45.12	44.82	44.82	44.82	-0.75%	8,319
Aug 31, 2026	45.35	45.36	45.09	45.16	45.16	-0.42%	1,352
Aug 28, 2026	45.55	45.55	45.35	45.35	45.35	0.25%	1,300
Aug 27, 2026	45.24	45.24	45.24	45.24	45.24	-0.58%	127
Aug 26, 2026	45.55	45.55	45.42	45.50	45.50	0.11%	1,201
Aug 25, 2026	45.38	45.45	45.38	45.45	45.45	0.81%	780
Aug 24, 2026	45.08	45.09	45.08	45.09	45.09	0.23%	2,610
Aug 21, 2026	44.97	44.98	44.96	44.98	44.98	0.47%	386
Aug 20, 2026	44.84	44.84	44.77	44.77	44.77	-0.33%	4,463
Aug 19, 2026	44.95	44.95	44.88	44.92	44.92	-0.29%	900
Aug 18, 2026	45.05	45.05	45.05	45.05	45.05	-0.86%	600
Aug 17, 2026	45.58	45.58	45.41	45.44	45.44	-0.37%	4,185
Aug 14, 2026	45.68	45.68	45.58	45.61	45.61	-0.59%	501
Aug 13, 2026	45.90	45.90	45.88	45.88	45.88	0.02%	200
Aug 12, 2026	45.84	45.87	45.84	45.87	45.87	0.42%	2,533
Aug 10, 2026	45.68	45.68	45.62	45.68	45.68	-0.13%	427
Aug 7, 2026	45.73	45.75	45.73	45.74	45.74	0.33%	773
Aug 6, 2026	45.75	45.75	45.59	45.59	45.59	-0.61%	505
Aug 5, 2026	45.87	45.87	45.87	45.87	45.87	0.39%	100
Aug 4, 2026	46.07	46.07	45.55	45.69	45.69	1.31%	3,989
Jul 31, 2026	44.97	45.10	44.96	45.10	45.10	-0.43%	1,107
Jul 30, 2026	45.20	45.30	45.20	45.30	45.30	2.20%	639
Jul 29, 2026	44.32	44.32	44.32	44.32	44.32	-0.58%	200
Jul 28, 2026	44.56	44.58	44.56	44.58	44.58	-0.29%	635
Jul 27, 2026	44.19	44.71	44.19	44.71	44.71	0.77%	363
Jul 23, 2026	44.10	44.40	44.10	44.37	44.37	-1.25%	969
Jul 22, 2026	45.01	45.01	44.91	44.93	44.93	1.56%	2,439
Jul 20, 2026	44.26	44.26	44.24	44.24	44.24	-1.32%	336
Jul 16, 2026	44.56	44.94	44.56	44.83	44.83	-0.36%	3,800
Jul 15, 2026	45.13	45.13	44.99	44.99	44.99	0.29%	320
Jul 14, 2026	44.67	45.16	44.67	44.86	44.86	0.09%	2,164
Jul 13, 2026	45.17	45.17	44.79	44.82	44.82	-1.08%	1,493
Jul 10, 2026	45.26	45.31	45.04	45.31	45.31	0.09%	1,800
Jul 9, 2026	45.23	45.32	45.23	45.27	45.27	0.85%	2,108
Jul 8, 2026	45.49	45.49	44.89	44.89	44.89	-0.95%	627
Jul 7, 2026	45.79	45.79	45.30	45.32	45.32	-1.39%	1,406
Jul 6, 2026	46.05	46.05	45.96	45.96	45.96	1.50%	462
Jul 2, 2026	45.57	45.57	45.27	45.28	45.28	-0.26%	1,024
Jun 30, 2026	45.38	45.40	45.38	45.40	45.40	0.62%	229
Jun 29, 2026	44.85	45.12	44.63	45.12	45.12	1.11%	3,794