TSX:ESGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	59.84	60.03	59.84	60.03	60.03	0.45%	404
Feb 4, 2025	59.96	59.96	59.76	59.76	59.76	-1.68%	3,616
Feb 3, 2025	60.24	60.89	60.24	60.78	60.78	-0.98%	1,035
Jan 31, 2025	61.50	61.50	61.36	61.38	61.38	0.54%	1,800
Jan 30, 2025	60.52	61.05	60.50	61.05	61.05	0.56%	1,700
Jan 29, 2025	61.10	61.11	60.71	60.71	60.71	-0.83%	829
Jan 28, 2025	60.66	61.22	60.66	61.22	61.22	1.53%	202
Jan 27, 2025	60.40	60.77	60.30	60.30	60.30	-2.32%	1,811
Jan 24, 2025	62.27	62.27	61.73	61.73	61.73	-0.40%	500
Jan 23, 2025	61.83	61.98	61.83	61.98	61.98	-0.05%	200
Jan 22, 2025	62.00	62.01	61.89	62.01	62.01	1.24%	943
Jan 21, 2025	61.44	61.44	61.25	61.25	61.25	1.17%	500
Jan 20, 2025	60.54	60.54	60.54	60.54	60.54	-1.01%	200
Jan 17, 2025	61.16	61.16	61.16	61.16	61.16	1.38%	100
Jan 16, 2025	60.34	60.40	60.20	60.33	60.33	1.16%	500
Jan 15, 2025	59.92	59.92	59.64	59.64	59.64	1.31%	713
Jan 14, 2025	58.70	58.87	58.70	58.87	58.87	-0.08%	201
Jan 13, 2025	58.51	58.92	58.51	58.92	58.92	-0.57%	1,100
Jan 10, 2025	59.40	59.40	59.00	59.26	59.26	-0.99%	600
Jan 9, 2025	59.85	59.85	59.85	59.85	59.85	-0.10%	-
Jan 8, 2025	59.75	59.93	59.73	59.91	59.91	0.50%	1,000
Jan 7, 2025	59.84	59.84	59.60	59.61	59.61	-1.44%	500
Jan 6, 2025	60.84	60.91	60.48	60.48	60.48	-	526
Jan 3, 2025	60.01	60.48	60.01	60.48	60.48	1.90%	300
Jan 2, 2025	60.13	60.13	59.20	59.35	59.35	-0.22%	1,218
Dec 31, 2024	59.70	59.70	59.45	59.48	59.48	-0.37%	500
Dec 30, 2024	59.99	59.99	59.70	59.70	59.70	-1.58%	1,300
Dec 27, 2024	60.48	60.66	60.48	60.66	60.55	-0.93%	234
Dec 24, 2024	60.68	61.23	60.68	61.23	61.12	1.12%	403
Dec 23, 2024	60.30	60.55	60.30	60.55	60.44	0.26%	540
Dec 20, 2024	59.45	60.39	59.45	60.39	60.28	1.27%	408
Dec 19, 2024	60.10	60.10	59.57	59.63	59.52	-0.62%	1,500
Dec 18, 2024	61.53	61.53	60.00	60.00	59.89	-1.90%	1,816
Dec 17, 2024	61.16	61.16	61.16	61.16	61.05	0.18%	225
Dec 16, 2024	61.00	61.12	61.00	61.05	60.94	0.21%	600
Dec 13, 2024	60.92	60.92	60.92	60.92	60.81	-0.38%	101
Dec 12, 2024	61.27	61.28	61.11	61.15	61.04	0.08%	1,120
Dec 11, 2024	60.76	61.12	60.76	61.10	60.99	0.84%	1,310
Dec 10, 2024	61.02	61.02	60.59	60.59	60.48	-0.10%	900
Dec 9, 2024	61.03	61.03	60.65	60.65	60.54	-0.85%	647
Dec 6, 2024	61.16	61.31	61.05	61.17	61.06	1.01%	2,704
Dec 5, 2024	60.53	60.82	60.53	60.56	60.45	-0.16%	842
Dec 4, 2024	60.66	60.66	60.66	60.66	60.55	0.81%	307
Dec 3, 2024	60.17	60.17	60.17	60.17	60.06	-0.08%	100
Dec 2, 2024	59.82	60.22	59.82	60.22	60.11	0.70%	1,100
Nov 29, 2024	59.88	59.88	59.80	59.80	59.69	0.37%	201
Nov 28, 2024	59.58	59.58	59.58	59.58	59.47	-0.03%	300
Nov 27, 2024	59.60	59.60	59.60	59.60	59.49	-0.80%	117
Nov 26, 2024	60.30	60.30	59.96	60.08	59.97	1.14%	2,400
Nov 25, 2024	59.63	59.63	59.40	59.40	59.29	0.10%	900
Nov 22, 2024	59.33	59.34	59.33	59.34	59.23	1.09%	639
Nov 21, 2024	59.02	59.02	58.30	58.70	58.59	-0.25%	1,442
Nov 20, 2024	59.27	59.27	58.59	58.85	58.74	-0.03%	1,000
Nov 19, 2024	58.57	58.91	58.57	58.87	58.76	0.20%	1,219
Nov 18, 2024	58.67	58.84	58.58	58.75	58.64	-0.07%	1,700
Nov 15, 2024	58.91	58.94	58.75	58.79	58.68	-1.19%	500
Nov 14, 2024	59.62	59.84	59.50	59.50	59.39	-0.60%	1,700
Nov 13, 2024	59.77	59.86	59.74	59.86	59.75	0.44%	408
Nov 12, 2024	59.64	59.65	59.60	59.60	59.49	-0.05%	700
Nov 11, 2024	59.60	59.86	59.60	59.63	59.52	0.49%	5,300
Nov 8, 2024	59.23	59.34	59.23	59.34	59.23	0.78%	341
Nov 7, 2024	58.73	58.88	58.67	58.88	58.77	0.48%	300
Nov 6, 2024	58.67	58.67	58.22	58.60	58.49	3.52%	4,200
Nov 5, 2024	56.61	56.68	56.46	56.61	56.51	0.64%	800
Nov 4, 2024	56.14	56.42	56.14	56.25	56.15	-0.58%	920
Nov 1, 2024	56.79	56.79	56.58	56.58	56.48	0.66%	534
Oct 31, 2024	57.05	57.05	56.21	56.21	56.10	-1.83%	3,702
Oct 30, 2024	57.74	57.74	57.26	57.26	57.16	-0.62%	5,601
Oct 29, 2024	57.36	57.63	57.36	57.62	57.52	0.47%	1,848
Oct 28, 2024	57.54	57.56	57.35	57.35	57.24	0.16%	18,800
Oct 25, 2024	57.40	57.55	57.26	57.26	57.16	0.26%	4,801
Oct 24, 2024	56.98	57.12	56.84	57.11	57.00	0.79%	6,408
Oct 23, 2024	57.16	57.16	56.63	56.66	56.56	-0.93%	4,800
Oct 22, 2024	57.12	57.22	56.90	57.19	57.09	0.12%	3,934
Oct 21, 2024	56.99	57.72	56.99	57.12	57.02	-0.02%	2,043
Oct 18, 2024	57.36	57.36	57.13	57.13	57.03	-0.02%	446
Oct 17, 2024	57.63	57.63	57.14	57.14	57.04	0.35%	300
Oct 16, 2024	56.61	57.02	56.61	56.94	56.84	0.41%	1,330
Oct 15, 2024	56.95	56.95	56.71	56.71	56.61	0.32%	1,229
Oct 11, 2024	56.34	56.57	56.34	56.53	56.43	0.71%	301
Oct 10, 2024	56.13	56.13	56.13	56.13	56.03	0.02%	800
Oct 9, 2024	55.96	56.12	55.95	56.12	56.02	0.90%	416
Oct 8, 2024	54.95	55.62	54.95	55.62	55.52	1.16%	926
Oct 7, 2024	55.00	55.17	54.98	54.98	54.88	-0.07%	801
Oct 4, 2024	54.89	55.02	54.76	55.02	54.92	0.73%	700
Oct 3, 2024	54.75	54.75	54.50	54.62	54.52	0.63%	648
Oct 2, 2024	54.28	54.28	54.28	54.28	54.18	-0.49%	200
Oct 1, 2024	54.70	54.70	54.42	54.55	54.45	-0.40%	703
Sep 30, 2024	54.72	54.89	54.72	54.77	54.67	-0.18%	710
Sep 27, 2024	54.87	54.87	54.87	54.87	54.77	0.24%	105
Sep 26, 2024	54.74	54.74	54.74	54.74	54.53	-0.13%	-
Sep 25, 2024	54.64	54.81	54.64	54.81	54.60	0.57%	400
Sep 24, 2024	54.50	54.50	54.50	54.50	54.29	-0.26%	300
Sep 23, 2024	54.56	54.68	54.56	54.64	54.43	-0.09%	435
Sep 20, 2024	54.69	54.69	54.69	54.69	54.48	-0.74%	101
Sep 19, 2024	55.12	55.12	54.94	55.10	54.89	1.42%	405
Sep 18, 2024	54.35	54.57	54.22	54.33	54.12	-0.20%	4,206
Sep 17, 2024	54.85	54.85	54.44	54.44	54.23	0.13%	1,800
Sep 16, 2024	54.37	54.37	54.37	54.37	54.16	0.17%	200
Sep 13, 2024	54.00	54.28	54.00	54.28	54.07	0.71%	803