TSX:ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	65.64	65.64	65.64	65.64	-	-0.34%	106
Sep 22, 2026	65.86	65.86	65.86	65.86	65.86	1.25%	275
Sep 21, 2026	65.05	65.05	65.05	65.05	65.05	0.53%	477
Sep 17, 2026	64.74	64.74	64.68	64.71	64.71	1.20%	2,235
Sep 16, 2026	63.94	63.94	63.94	63.94	63.94	-0.36%	108
Sep 14, 2026	64.17	64.17	64.17	64.17	64.17	-0.37%	102
Sep 11, 2026	64.41	64.41	64.41	64.41	64.41	1.08%	194
Sep 10, 2026	64.01	64.01	63.65	63.72	63.72	-0.67%	435
Sep 9, 2026	64.15	64.15	64.15	64.15	64.15	-0.94%	152
Sep 8, 2026	64.76	64.76	64.76	64.76	64.76	-0.72%	155
Sep 3, 2026	65.21	65.23	65.21	65.23	65.23	0.40%	210
Sep 2, 2026	65.01	65.01	64.97	64.97	64.97	-1.47%	352
Aug 28, 2026	65.94	65.94	65.94	65.94	65.94	0.33%	101
Aug 27, 2026	65.72	65.72	65.72	65.72	65.72	0.31%	184
Aug 26, 2026	65.52	65.52	65.52	65.52	65.52	1.05%	252
Aug 21, 2026	64.36	64.84	64.36	64.84	64.84	0.53%	2,295
Aug 20, 2026	64.50	64.50	64.50	64.50	64.50	-0.86%	217
Aug 19, 2026	65.06	65.06	65.06	65.06	65.06	-0.08%	175
Aug 18, 2026	64.96	65.11	64.96	65.11	65.11	-1.21%	432
Aug 14, 2026	65.96	65.96	65.91	65.91	65.91	-0.17%	509
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