TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	66.02	66.02	66.02	66.02	66.02	0.64%	133
Aug 11, 2026	66.10	66.10	65.60	65.60	65.60	-0.29%	302
Aug 7, 2026	65.79	65.79	65.79	65.79	65.79	0.06%	101
Aug 6, 2026	65.75	65.75	65.75	65.75	65.75	0.91%	232
Aug 4, 2026	65.16	65.16	65.16	65.16	65.16	2.16%	710
Jul 31, 2026	63.78	63.78	63.78	63.78	63.78	2.33%	293
Jul 29, 2026	63.17	63.17	62.32	62.33	62.33	-0.92%	386
Jul 28, 2026	62.91	62.91	62.91	62.91	62.91	-0.46%	189
Jul 27, 2026	63.07	63.20	63.07	63.20	63.20	0.72%	607
Jul 23, 2026	63.07	63.07	62.75	62.75	62.75	-1.40%	761
Jul 21, 2026	63.52	63.64	63.52	63.64	63.64	-0.27%	477
Jul 20, 2026	63.81	63.81	63.81	63.81	63.81	1.13%	263
Jul 17, 2026	63.30	63.30	63.10	63.10	63.10	-1.13%	295
Jul 16, 2026	63.82	63.82	63.82	63.82	63.82	-0.53%	144
Jul 14, 2026	64.16	64.16	64.16	64.16	64.16	-0.53%	109
Jul 9, 2026	64.28	64.51	64.28	64.50	64.50	-0.19%	5,100
Jul 7, 2026	64.56	64.63	64.56	64.62	64.62	-0.65%	2,292
Jul 6, 2026	65.04	65.04	65.04	65.04	65.04	1.56%	220
Jul 2, 2026	64.90	64.90	64.04	64.04	64.04	1.02%	525
Jun 26, 2026	63.53	63.53	63.53	63.53	63.39	0.13%	155
Jun 24, 2026	63.86	63.86	63.45	63.45	63.31	0.24%	352
Jun 23, 2026	63.29	63.30	63.29	63.30	63.16	-1.12%	1,766
Jun 19, 2026	64.02	64.02	64.02	64.02	63.88	-0.30%	130
Jun 18, 2026	64.23	64.23	64.21	64.21	64.07	0.34%	2,153
Jun 17, 2026	63.99	63.99	63.99	63.99	63.85	0.13%	205
Jun 16, 2026	64.08	64.08	63.91	63.91	63.77	1.85%	312
Jun 11, 2026	61.86	62.75	61.86	62.75	62.61	-0.25%	2,500
Jun 9, 2026	62.91	62.91	62.91	62.91	62.77	0.77%	654
Jun 8, 2026	62.55	62.55	62.43	62.43	62.29	-0.90%	483
Jun 3, 2026	63.00	63.00	63.00	63.00	62.86	-0.51%	107
Jun 1, 2026	63.27	63.32	63.27	63.32	63.18	1.17%	260
May 27, 2026	62.92	62.92	62.59	62.59	62.45	0.22%	623
May 26, 2026	62.45	62.45	62.45	62.45	62.31	-0.58%	3,032
May 25, 2026	62.82	62.82	62.82	62.82	62.68	1.05%	205
May 22, 2026	62.35	62.35	62.16	62.16	62.02	0.97%	200
May 21, 2026	61.56	61.56	61.56	61.56	61.43	-0.05%	116
May 20, 2026	61.65	61.65	61.59	61.59	61.46	1.05%	4,033
May 19, 2026	60.95	61.01	60.95	60.95	60.82	-0.55%	3,508
May 15, 2026	61.42	61.42	61.29	61.29	61.16	-0.70%	2,876
May 13, 2026	61.44	61.72	61.44	61.72	61.58	1.00%	291
May 12, 2026	61.10	61.11	61.10	61.11	60.98	-0.21%	400
May 11, 2026	61.24	61.24	61.24	61.24	61.11	0.97%	198
May 7, 2026	60.65	60.65	60.65	60.65	60.52	1.95%	181
May 5, 2026	59.49	59.49	59.49	59.49	59.36	-0.17%	292
May 4, 2026	59.59	59.59	59.59	59.59	59.46	0.57%	359
Apr 30, 2026	59.25	59.25	59.25	59.25	59.12	0.70%	224
Apr 29, 2026	58.84	58.84	58.84	58.84	58.71	-0.69%	146
Apr 27, 2026	59.01	59.25	59.01	59.25	59.12	0.61%	1,475
Apr 23, 2026	58.87	58.89	58.87	58.89	58.76	0.20%	225
Apr 22, 2026	58.62	58.77	58.62	58.77	58.64	-0.27%	2,735