TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	64.99	64.99	64.99	64.99	64.99	0.05%	342
Nov 11, 2026	64.96	64.96	64.96	64.96	64.96	0.65%	101
Nov 9, 2026	64.54	64.54	64.54	64.54	64.54	1.08%	109
Nov 5, 2026	63.85	63.85	63.85	63.85	63.85	-2.16%	429
Nov 4, 2026	64.90	65.26	64.90	65.26	65.26	1.43%	291
Nov 3, 2026	64.46	64.46	64.32	64.34	64.34	0.69%	904
Oct 30, 2026	64.61	64.61	63.90	63.90	63.90	-1.48%	711
Oct 29, 2026	64.86	64.86	64.86	64.86	64.86	-0.26%	141
Oct 26, 2026	65.03	65.03	65.03	65.03	65.03	0.63%	235
Oct 23, 2026	64.62	64.62	64.62	64.62	64.62	-0.83%	114
Oct 22, 2026	65.00	65.16	65.00	65.16	65.16	-0.72%	502
Oct 21, 2026	66.03	66.03	65.63	65.63	65.63	0.20%	482
Oct 20, 2026	65.50	65.50	65.50	65.50	65.50	-1.06%	125
Oct 16, 2026	66.20	66.20	66.20	66.20	66.20	-	320
Oct 15, 2026	66.20	66.20	66.20	66.20	66.20	-0.08%	316
Oct 14, 2026	66.73	66.79	66.25	66.25	66.25	-0.59%	1,715
Oct 13, 2026	66.85	66.85	66.63	66.64	66.64	-0.43%	819
Oct 7, 2026	66.93	66.93	66.93	66.93	66.93	-0.13%	229
Oct 6, 2026	67.02	67.02	67.02	67.02	67.02	0.06%	107
Oct 5, 2026	66.98	66.98	66.98	66.98	66.98	1.92%	414
Oct 1, 2026	65.63	65.72	65.63	65.72	65.72	-0.09%	313
Sep 29, 2026	65.85	65.85	65.72	65.78	65.78	0.25%	12,027
Sep 28, 2026	65.76	65.76	65.76	65.76	65.62	0.21%	2,000
Sep 24, 2026	65.60	65.62	65.60	65.62	65.48	-0.02%	533
Sep 23, 2026	65.64	65.64	65.64	65.64	65.49	-0.34%	106
Sep 22, 2026	65.86	65.86	65.86	65.86	65.72	1.25%	275
Sep 21, 2026	65.05	65.05	65.05	65.05	64.91	0.53%	477
Sep 17, 2026	64.74	64.74	64.68	64.71	64.57	1.20%	2,235
Sep 16, 2026	63.94	63.94	63.94	63.94	63.80	-0.36%	108
Sep 14, 2026	64.17	64.17	64.17	64.17	64.03	-0.37%	102
Sep 11, 2026	64.41	64.41	64.41	64.41	64.27	1.08%	194
Sep 10, 2026	64.01	64.01	63.65	63.72	63.58	-0.67%	435
Sep 9, 2026	64.15	64.15	64.15	64.15	64.01	-0.94%	152
Sep 8, 2026	64.76	64.76	64.76	64.76	64.62	-0.72%	155
Sep 3, 2026	65.21	65.23	65.21	65.23	65.09	0.40%	210
Sep 2, 2026	65.01	65.01	64.97	64.97	64.83	-1.47%	352
Aug 28, 2026	65.94	65.94	65.94	65.94	65.80	0.33%	101
Aug 27, 2026	65.72	65.72	65.72	65.72	65.58	0.31%	184
Aug 26, 2026	65.52	65.52	65.52	65.52	65.38	1.05%	252
Aug 21, 2026	64.36	64.84	64.36	64.84	64.70	0.53%	2,295
Aug 20, 2026	64.50	64.50	64.50	64.50	64.36	-0.86%	217
Aug 19, 2026	65.06	65.06	65.06	65.06	64.92	-0.08%	175
Aug 18, 2026	64.96	65.11	64.96	65.11	64.97	-1.21%	432
Aug 14, 2026	65.96	65.96	65.91	65.91	65.77	-0.17%	509
Aug 13, 2026	66.02	66.02	66.02	66.02	65.88	0.64%	133
Aug 11, 2026	66.10	66.10	65.60	65.60	65.46	-0.29%	302
Aug 7, 2026	65.79	65.79	65.79	65.79	65.65	0.06%	101
Aug 6, 2026	65.75	65.75	65.75	65.75	65.61	0.91%	232
Aug 4, 2026	65.16	65.16	65.16	65.16	65.02	2.16%	710
Jul 31, 2026	63.78	63.78	63.78	63.78	63.64	2.33%	293