TSX:ESGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.84	60.84	60.82	60.82	60.82	-1.82%	306
Jul 31, 2025	62.44	62.44	61.95	61.95	61.95	-0.59%	300
Jul 30, 2025	62.32	62.32	62.32	62.32	62.32	0.60%	1,712
Jul 29, 2025	62.07	62.10	61.87	61.95	61.95	0.16%	1,600
Jul 28, 2025	62.07	62.07	61.80	61.85	61.85	0.28%	347
Jul 25, 2025	61.22	61.68	61.22	61.68	61.68	0.73%	304
Jul 24, 2025	61.11	61.23	61.11	61.23	61.23	0.59%	223
Jul 23, 2025	60.68	60.88	60.68	60.87	60.87	0.64%	403
Jul 22, 2025	60.48	60.48	60.48	60.48	60.48	-0.85%	100
Jul 21, 2025	61.09	61.09	61.00	61.00	61.00	0.20%	300
Jul 18, 2025	60.88	60.88	60.88	60.88	60.88	-0.16%	200
Jul 17, 2025	60.97	60.98	60.97	60.98	60.98	1.99%	1,100
Jul 16, 2025	60.34	60.39	59.79	59.79	59.79	-0.94%	1,300
Jul 15, 2025	60.31	60.36	60.31	60.36	60.36	0.28%	200
Jul 14, 2025	60.28	60.28	60.19	60.19	60.19	0.15%	204
Jul 11, 2025	60.10	60.10	60.10	60.10	60.10	-	8
Jul 10, 2025	60.17	60.21	60.10	60.10	60.10	0.30%	301
Jul 9, 2025	59.88	59.92	59.88	59.92	59.92	0.39%	1,600
Jul 8, 2025	59.40	59.75	59.40	59.69	59.69	0.34%	1,031
Jul 7, 2025	59.52	59.52	59.36	59.49	59.49	0.49%	2,100
Jul 4, 2025	59.55	59.55	59.20	59.20	59.20	-0.65%	900
Jul 3, 2025	59.35	59.66	59.35	59.59	59.59	0.59%	4,101
Jul 2, 2025	59.35	59.35	59.24	59.24	59.24	-0.05%	228
Jun 30, 2025	59.27	59.27	59.27	59.27	59.27	-0.15%	200
Jun 27, 2025	59.21	59.42	59.20	59.36	59.36	0.97%	1,043
Jun 26, 2025	58.79	58.79	58.79	58.79	58.68	-0.08%	148
Jun 25, 2025	59.10	59.10	58.84	58.84	58.73	0.19%	900
Jun 24, 2025	58.40	58.73	58.40	58.73	58.62	1.71%	404
Jun 23, 2025	57.85	57.85	57.74	57.74	57.63	0.70%	1,700
Jun 20, 2025	57.72	57.72	57.34	57.34	57.23	0.31%	1,005
Jun 19, 2025	57.16	57.16	57.16	57.16	57.05	-1.07%	200
Jun 18, 2025	57.49	57.78	57.49	57.78	57.67	0.43%	1,404
Jun 17, 2025	57.53	57.53	57.53	57.53	57.42	-0.17%	100
Jun 16, 2025	57.63	57.63	57.63	57.63	57.52	0.80%	100
Jun 13, 2025	57.34	57.58	57.17	57.17	57.06	-1.31%	502
Jun 12, 2025	57.86	58.04	57.86	57.93	57.82	-0.03%	1,340
Jun 11, 2025	58.40	58.40	57.91	57.95	57.84	-0.38%	900
Jun 10, 2025	58.06	58.25	58.06	58.17	58.06	0.52%	501
Jun 9, 2025	58.06	58.06	57.87	57.87	57.76	0.33%	207
Jun 6, 2025	57.89	57.89	57.66	57.68	57.57	0.80%	400
Jun 5, 2025	57.35	57.56	57.21	57.22	57.11	-0.59%	400
Jun 4, 2025	57.56	57.56	57.56	57.56	57.45	0.21%	300
Jun 3, 2025	57.44	57.44	57.44	57.44	57.33	1.07%	200
Jun 2, 2025	56.97	56.97	56.83	56.83	56.72	-0.39%	227
May 30, 2025	57.31	57.31	57.05	57.05	56.94	-1.06%	300
May 29, 2025	57.98	57.98	57.59	57.66	57.55	0.07%	2,000
May 28, 2025	57.79	57.79	57.62	57.62	57.51	-0.03%	202
May 27, 2025	57.08	57.65	57.08	57.64	57.53	1.82%	1,700
May 26, 2025	56.61	56.61	56.61	56.61	56.50	0.68%	910
May 23, 2025	56.33	56.33	56.11	56.23	56.12	-1.85%	500