TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	60.65	60.65	60.65	60.65	60.65	1.95%	181
May 5, 2026	59.49	59.49	59.49	59.49	59.49	-0.17%	292
May 4, 2026	59.59	59.59	59.59	59.59	59.59	0.57%	359
Apr 30, 2026	59.25	59.25	59.25	59.25	59.25	0.70%	224
Apr 29, 2026	58.84	58.84	58.84	58.84	58.84	-0.69%	146
Apr 27, 2026	59.01	59.25	59.01	59.25	59.25	0.61%	1,475
Apr 23, 2026	58.87	58.89	58.87	58.89	58.89	0.20%	225
Apr 22, 2026	58.62	58.77	58.62	58.77	58.77	-0.27%	2,735
Apr 20, 2026	59.29	59.29	58.93	58.93	58.93	-0.87%	987
Apr 17, 2026	59.45	59.45	59.45	59.45	59.45	1.36%	629
Apr 16, 2026	58.90	58.90	58.65	58.65	58.65	0.09%	389
Apr 15, 2026	58.60	58.60	58.60	58.60	58.60	0.45%	188
Apr 14, 2026	57.97	58.34	57.91	58.34	58.34	2.35%	2,189
Apr 13, 2026	57.00	57.00	57.00	57.00	57.00	-0.85%	394
Apr 10, 2026	57.49	57.49	57.49	57.49	57.49	1.27%	200
Apr 9, 2026	56.77	56.77	56.77	56.77	56.77	-0.80%	392
Apr 8, 2026	57.49	57.49	57.23	57.23	57.23	2.38%	2,435
Apr 1, 2026	55.90	55.90	55.90	55.90	55.90	1.19%	332
Mar 31, 2026	54.13	55.24	54.13	55.24	55.24	0.93%	2,037
Mar 24, 2026	54.62	54.73	54.62	54.73	54.59	-0.20%	471
Mar 23, 2026	54.90	54.90	54.84	54.84	54.70	-0.36%	970
Mar 19, 2026	54.99	55.04	54.78	55.04	54.90	-1.01%	732
Mar 18, 2026	55.84	55.84	55.60	55.60	55.46	-0.91%	444
Mar 17, 2026	56.11	56.11	56.11	56.11	55.97	0.45%	164
Mar 16, 2026	55.96	55.97	55.78	55.86	55.72	0.74%	557
Mar 13, 2026	55.70	55.70	55.45	55.45	55.31	-0.56%	691
Mar 12, 2026	55.50	55.76	55.50	55.76	55.62	-0.69%	349
Mar 11, 2026	56.10	56.15	55.91	56.15	56.01	-0.23%	406
Mar 10, 2026	56.58	56.58	56.28	56.28	56.14	0.55%	218
Mar 9, 2026	55.14	55.97	54.92	55.97	55.83	0.23%	742
Mar 6, 2026	56.00	56.14	55.84	55.84	55.70	-1.66%	857
Mar 5, 2026	57.00	57.00	56.78	56.78	56.64	-0.46%	587
Mar 3, 2026	56.48	57.16	56.38	57.04	56.90	-1.50%	4,099
Mar 2, 2026	57.50	58.06	57.50	57.91	57.77	-0.07%	666
Feb 27, 2026	57.98	58.04	57.95	57.95	57.80	-0.79%	337
Feb 26, 2026	58.19	58.41	58.17	58.41	58.26	0.31%	1,203
Feb 24, 2026	58.07	58.30	58.07	58.23	58.08	0.47%	1,000
Feb 23, 2026	58.31	58.34	57.95	57.96	57.81	-0.60%	1,481
Feb 20, 2026	57.80	58.36	57.80	58.31	58.16	0.55%	453
Feb 19, 2026	57.86	58.00	57.86	57.99	57.84	-0.41%	1,167
Feb 18, 2026	58.22	58.23	58.22	58.23	58.08	0.80%	232
Feb 17, 2026	57.81	57.92	57.50	57.77	57.63	-0.14%	1,308
Feb 13, 2026	57.78	57.93	57.73	57.85	57.71	-0.34%	600
Feb 12, 2026	57.89	58.09	57.89	58.05	57.90	-0.29%	679
Feb 11, 2026	58.37	58.50	58.09	58.22	58.07	0.17%	943
Feb 10, 2026	58.23	58.26	58.12	58.12	57.97	-0.07%	1,017
Feb 9, 2026	57.93	58.17	57.93	58.16	58.01	-0.02%	449
Feb 6, 2026	57.69	58.17	57.69	58.17	58.02	2.23%	803
Feb 5, 2026	57.00	57.16	56.83	56.90	56.76	-1.22%	2,072
Feb 4, 2026	58.02	58.02	57.49	57.60	57.46	0.16%	2,060