TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	57.89	58.09	57.89	58.05	-	-0.29%	646
Feb 11, 2026	58.37	58.50	58.09	58.22	58.22	0.17%	943
Feb 10, 2026	58.23	58.26	58.12	58.12	58.12	-0.07%	1,017
Feb 9, 2026	57.93	58.17	57.93	58.16	58.16	-0.02%	449
Feb 6, 2026	57.69	58.17	57.69	58.17	58.17	2.23%	803
Feb 5, 2026	57.00	57.16	56.83	56.90	56.90	-1.22%	2,072
Feb 4, 2026	58.02	58.02	57.49	57.60	57.60	0.16%	2,060
Feb 3, 2026	57.90	57.90	57.51	57.51	57.51	-1.69%	4,260
Feb 2, 2026	58.56	58.64	58.50	58.50	58.50	1.00%	664
Jan 30, 2026	57.75	57.92	57.72	57.92	57.92	0.43%	350
Jan 29, 2026	58.13	58.13	57.42	57.67	57.67	-1.25%	747
Jan 28, 2026	58.39	58.49	58.39	58.40	58.40	-0.51%	404
Jan 27, 2026	58.87	58.87	58.70	58.70	58.70	-0.14%	529
Jan 26, 2026	58.59	58.80	58.59	58.78	58.78	0.53%	489
Jan 23, 2026	58.77	58.77	58.47	58.47	58.47	-0.14%	542
Jan 21, 2026	58.35	58.63	58.13	58.55	58.55	1.35%	600
Jan 20, 2026	58.14	58.14	57.77	57.77	57.77	-1.48%	1,545
Jan 19, 2026	58.64	58.64	58.64	58.64	58.64	-1.00%	662
Jan 16, 2026	59.28	59.34	59.23	59.23	59.23	-0.10%	950
Jan 15, 2026	59.29	59.29	59.29	59.29	59.29	0.99%	115
Jan 14, 2026	58.96	58.96	58.71	58.71	58.71	-0.71%	550
Jan 13, 2026	59.30	59.30	59.13	59.13	59.13	-0.20%	398
Jan 12, 2026	58.76	59.25	58.76	59.25	59.25	0.27%	1,592
Jan 9, 2026	58.87	59.09	58.87	59.09	59.09	0.65%	366
Jan 8, 2026	58.72	58.72	58.71	58.71	58.71	0.09%	528
Jan 7, 2026	58.69	58.72	58.66	58.66	58.66	0.53%	833
Jan 6, 2026	58.21	58.35	58.21	58.35	58.35	0.50%	318
Jan 5, 2026	57.75	58.06	57.75	58.06	58.06	1.04%	572
Jan 2, 2026	57.64	57.64	57.24	57.46	57.46	0.37%	4,507
Dec 31, 2025	57.55	57.55	57.25	57.25	57.25	-0.73%	1,969
Dec 29, 2025	57.46	57.67	57.46	57.67	57.53	-0.16%	4,058
Dec 24, 2025	57.76	57.76	57.76	57.76	57.62	0.27%	135
Dec 22, 2025	57.44	57.61	57.44	57.61	57.47	0.34%	352
Dec 19, 2025	57.20	57.41	57.20	57.41	57.27	0.74%	525
Dec 18, 2025	56.92	57.08	56.85	56.99	56.85	0.71%	934
Dec 17, 2025	56.67	56.67	56.58	56.59	56.45	-0.56%	600
Dec 16, 2025	57.00	57.00	56.88	56.91	56.77	-0.66%	656
Dec 15, 2025	57.26	57.29	57.26	57.29	57.15	0.46%	275
Dec 12, 2025	56.91	57.09	56.91	57.03	56.89	-0.58%	641
Dec 11, 2025	57.05	57.36	57.05	57.36	57.22	0.40%	268
Dec 10, 2025	57.13	57.13	57.13	57.13	56.99	-0.38%	106
Dec 9, 2025	57.35	57.35	57.35	57.35	57.21	0.05%	687
Dec 8, 2025	57.21	57.32	57.20	57.32	57.18	-0.12%	972
Dec 5, 2025	57.89	57.89	57.39	57.39	57.25	-0.80%	1,119
Dec 4, 2025	57.83	57.85	57.72	57.85	57.71	0.26%	521
Dec 3, 2025	57.50	57.70	57.50	57.70	57.56	0.30%	208
Dec 2, 2025	57.64	57.74	57.50	57.53	57.39	-0.19%	1,380
Dec 1, 2025	57.11	57.64	57.11	57.64	57.50	-0.02%	1,096
Nov 28, 2025	57.65	57.65	57.65	57.65	57.51	-0.09%	160
Nov 27, 2025	57.66	57.70	57.66	57.70	57.56	-0.31%	524