TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.15	51.36	51.15	51.24	51.24	0.59%	401
Jun 26, 2025	50.88	50.94	50.88	50.94	50.79	0.28%	209
Jun 25, 2025	50.80	50.80	50.80	50.80	50.65	0.10%	200
Jun 24, 2025	50.75	50.75	50.75	50.75	50.60	1.38%	134
Jun 23, 2025	49.90	50.06	49.90	50.06	49.91	0.04%	425
Jun 20, 2025	50.04	50.04	50.04	50.04	49.89	0.18%	200
Jun 19, 2025	49.89	49.95	49.85	49.95	49.80	0.04%	638
Jun 18, 2025	49.97	50.13	49.93	49.93	49.78	0.28%	300
Jun 17, 2025	49.79	49.79	49.79	49.79	49.64	-0.44%	140
Jun 16, 2025	49.80	50.12	49.80	50.01	49.86	0.24%	1,424
Jun 13, 2025	49.91	49.91	49.89	49.89	49.74	-1.09%	300
Jun 12, 2025	50.44	50.44	50.44	50.44	50.29	-0.43%	131
Jun 11, 2025	50.66	50.66	50.66	50.66	50.51	0.48%	121
Jun 10, 2025	50.32	50.42	50.32	50.42	50.27	0.22%	306
Jun 9, 2025	50.48	50.48	50.19	50.31	50.16	0.30%	2,816
Jun 6, 2025	50.16	50.16	50.16	50.16	50.01	0.74%	100
Jun 5, 2025	49.74	49.99	49.74	49.79	49.64	-0.60%	400
Jun 4, 2025	50.09	50.09	50.09	50.09	49.94	0.02%	-
Jun 3, 2025	50.08	50.08	50.08	50.08	49.93	0.34%	200
Jun 2, 2025	49.73	49.91	49.73	49.91	49.76	0.34%	232
May 30, 2025	50.02	50.02	49.72	49.74	49.59	-0.78%	500
May 29, 2025	50.11	50.13	50.11	50.13	49.98	0.16%	227
May 28, 2025	50.17	50.17	50.05	50.05	49.90	-0.24%	1,002
May 27, 2025	49.92	50.17	49.87	50.17	50.17	2.56%	1,900
May 26, 2025	48.92	48.92	48.92	48.92	48.92	-0.16%	440
May 23, 2025	48.93	49.04	48.93	49.00	49.00	-1.57%	1,400
May 22, 2025	49.67	49.78	49.67	49.78	49.78	0.50%	300
May 21, 2025	50.16	50.16	49.53	49.53	49.53	-1.94%	400
May 20, 2025	50.77	50.77	50.47	50.51	50.51	0.18%	1,500
May 16, 2025	50.23	50.42	50.23	50.42	50.42	1.04%	315
May 15, 2025	49.90	49.90	49.90	49.90	49.90	0.26%	-
May 14, 2025	49.83	49.83	49.77	49.77	49.77	0.08%	200
May 13, 2025	49.20	49.73	49.20	49.73	49.73	0.77%	424
May 12, 2025	49.10	49.39	49.00	49.35	49.35	2.39%	1,031
May 9, 2025	48.26	48.26	48.03	48.20	48.20	-0.12%	429
May 8, 2025	48.05	48.26	47.86	48.26	48.26	2.01%	400
May 7, 2025	47.66	47.66	47.31	47.31	47.31	-0.19%	2,038
May 6, 2025	47.38	47.63	47.31	47.40	47.40	-0.92%	700
May 5, 2025	47.92	47.92	47.84	47.84	47.84	0.21%	900
May 2, 2025	47.65	47.74	47.65	47.74	47.74	0.72%	300
May 1, 2025	47.30	47.40	47.22	47.40	47.40	2.40%	802
Apr 30, 2025	46.39	46.39	46.29	46.29	46.29	-0.60%	210
Apr 29, 2025	46.68	46.72	46.53	46.57	46.57	0.19%	500
Apr 28, 2025	46.27	46.48	46.27	46.48	46.48	0.17%	212
Apr 25, 2025	46.27	46.56	46.02	46.40	46.40	0.83%	800
Apr 24, 2025	45.66	46.03	45.66	46.02	46.02	0.92%	1,700
Apr 23, 2025	45.74	45.74	45.60	45.60	45.60	2.08%	302
Apr 22, 2025	44.44	44.67	44.32	44.67	44.67	2.67%	1,100
Apr 21, 2025	44.65	44.65	43.34	43.51	43.51	-2.53%	1,024
Apr 17, 2025	44.68	44.88	44.61	44.64	44.64	0.43%	1,622