TSX:ESGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	57.64	1.82%	1,700
May 26, 2025	56.61	56.61	56.61	56.61	56.61	0.68%	910
May 23, 2025	56.33	56.33	56.11	56.23	56.23	-1.85%	500
May 22, 2025	57.43	57.43	57.11	57.29	57.29	0.32%	300
May 21, 2025	57.65	57.83	57.11	57.11	57.11	-1.53%	2,611
May 20, 2025	58.66	58.66	58.00	58.00	58.00	-0.74%	6,500
May 16, 2025	58.54	58.54	58.43	58.43	58.43	1.09%	320
May 15, 2025	57.73	57.80	57.73	57.80	57.80	0.28%	300
May 14, 2025	57.33	57.64	57.33	57.64	57.64	0.59%	613
May 13, 2025	56.86	57.43	56.86	57.30	57.30	0.92%	549
May 12, 2025	56.45	56.88	56.36	56.78	56.78	3.31%	1,203
May 9, 2025	55.11	55.11	54.96	54.96	54.96	-0.90%	300
May 8, 2025	54.87	55.46	54.65	55.46	55.46	1.97%	600
May 7, 2025	53.96	54.39	53.86	54.39	54.39	0.76%	500
May 6, 2025	53.92	54.27	53.92	53.98	53.98	-1.04%	500
May 5, 2025	54.45	54.67	54.45	54.55	54.55	-0.09%	1,725
May 2, 2025	54.31	54.60	54.31	54.60	54.60	1.15%	500
May 1, 2025	53.79	54.33	53.77	53.98	53.98	2.25%	1,609
Apr 30, 2025	52.37	52.79	52.37	52.79	52.79	-0.71%	700
Apr 29, 2025	53.03	53.17	52.91	53.17	53.17	1.22%	600
Apr 28, 2025	52.31	52.53	52.31	52.53	52.53	-0.13%	723
Apr 25, 2025	52.27	52.60	52.27	52.60	52.60	0.38%	400
Apr 24, 2025	51.82	52.43	51.82	52.40	52.40	1.37%	805
Apr 23, 2025	52.20	52.20	51.69	51.69	51.69	2.34%	600
Apr 22, 2025	49.52	50.55	49.52	50.51	50.51	3.08%	2,103
Apr 21, 2025	49.18	49.18	48.89	49.00	49.00	-3.60%	1,911
Apr 17, 2025	50.87	50.97	50.63	50.83	50.83	0.59%	1,200