TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.53	63.53	63.53	63.53	63.53	0.13%	155
Jun 24, 2026	63.86	63.86	63.45	63.45	63.45	0.24%	352
Jun 23, 2026	63.29	63.30	63.29	63.30	63.30	-1.12%	1,766
Jun 19, 2026	64.02	64.02	64.02	64.02	64.02	-0.30%	130
Jun 18, 2026	64.23	64.23	64.21	64.21	64.21	0.34%	2,153
Jun 17, 2026	63.99	63.99	63.99	63.99	63.99	0.13%	205
Jun 16, 2026	64.08	64.08	63.91	63.91	63.91	1.85%	312
Jun 11, 2026	61.86	62.75	61.86	62.75	62.75	-0.25%	2,500
Jun 9, 2026	62.91	62.91	62.91	62.91	62.91	0.77%	654
Jun 8, 2026	62.55	62.55	62.43	62.43	62.43	-0.90%	483
Jun 3, 2026	63.00	63.00	63.00	63.00	63.00	-0.51%	107
Jun 1, 2026	63.27	63.32	63.27	63.32	63.32	1.17%	260
May 27, 2026	62.92	62.92	62.59	62.59	62.59	0.22%	623
May 26, 2026	62.45	62.45	62.45	62.45	62.45	-0.58%	3,032
May 25, 2026	62.82	62.82	62.82	62.82	62.82	1.05%	205
May 22, 2026	62.35	62.35	62.16	62.16	62.16	0.97%	200
May 21, 2026	61.56	61.56	61.56	61.56	61.56	-0.05%	116
May 20, 2026	61.65	61.65	61.59	61.59	61.59	1.05%	4,033
May 19, 2026	60.95	61.01	60.95	60.95	60.95	-0.55%	3,508
May 15, 2026	61.42	61.42	61.29	61.29	61.29	-0.70%	2,876
May 13, 2026	61.44	61.72	61.44	61.72	61.72	1.00%	291
May 12, 2026	61.10	61.11	61.10	61.11	61.11	-0.21%	400
May 11, 2026	61.24	61.24	61.24	61.24	61.24	0.97%	198
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	1.19%	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