TSX:ESGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.02	62.02	62.02	62.02	61.90	-1.48%	260
Mar 26, 2026	63.60	63.60	62.95	62.95	62.83	-1.38%	1,244
Mar 25, 2026	63.83	63.83	63.83	63.83	63.71	0.87%	150
Mar 24, 2026	62.89	63.46	62.89	63.28	63.16	-0.53%	1,082
Mar 23, 2026	63.62	63.62	63.62	63.62	63.50	0.68%	193
Mar 20, 2026	63.49	63.49	63.16	63.19	63.07	-1.10%	723
Mar 19, 2026	63.74	63.89	63.45	63.89	63.77	-0.64%	790
Mar 18, 2026	64.33	64.55	64.30	64.30	64.17	-1.00%	302
Mar 17, 2026	64.95	64.95	64.95	64.95	64.82	0.62%	222
Mar 16, 2026	64.67	64.69	64.48	64.55	64.42	0.65%	1,683
Mar 13, 2026	65.02	65.02	64.13	64.13	64.00	-0.06%	524
Mar 12, 2026	64.23	64.23	64.17	64.17	64.04	-0.91%	243
Mar 11, 2026	64.76	64.76	64.76	64.76	64.63	-0.52%	241
Mar 10, 2026	64.87	65.40	64.87	65.10	64.97	0.49%	624
Mar 9, 2026	63.84	64.79	63.38	64.78	64.65	0.51%	2,402
Mar 6, 2026	64.66	64.91	64.45	64.45	64.32	-1.78%	1,356
Mar 5, 2026	65.77	65.77	65.62	65.62	65.49	-0.56%	214
Mar 4, 2026	66.11	66.15	65.99	65.99	65.86	0.55%	1,707
Mar 3, 2026	65.49	65.87	65.00	65.63	65.50	-1.04%	1,846
Mar 2, 2026	65.66	66.56	65.66	66.32	66.19	0.39%	641
Feb 27, 2026	66.02	66.06	66.02	66.06	65.93	-0.91%	438
Feb 26, 2026	66.67	66.67	66.67	66.67	66.54	-1.02%	135
Feb 25, 2026	66.95	67.36	66.95	67.36	67.23	0.76%	1,399
Feb 24, 2026	66.67	66.85	66.67	66.85	66.72	0.88%	329
Feb 23, 2026	66.93	66.93	66.27	66.27	66.14	-1.06%	842
Feb 20, 2026	66.65	67.05	66.65	66.98	66.85	0.68%	2,936
Feb 19, 2026	66.38	66.53	66.38	66.53	66.40	-0.21%	2,672
Feb 18, 2026	66.82	66.82	66.67	66.67	66.54	1.12%	700
Feb 17, 2026	66.37	66.37	65.93	65.93	65.80	-0.51%	282
Feb 13, 2026	66.11	66.41	66.11	66.27	66.14	-0.03%	1,335
Feb 12, 2026	66.58	66.58	66.29	66.29	66.16	-0.44%	216
Feb 11, 2026	67.24	67.24	66.58	66.58	66.45	-0.37%	553
Feb 10, 2026	66.83	66.83	66.75	66.83	66.70	-0.04%	805
Feb 9, 2026	66.64	67.09	66.64	66.86	66.73	-0.25%	829
Feb 6, 2026	67.03	67.03	67.03	67.03	66.90	2.04%	160
Feb 5, 2026	65.67	65.86	65.54	65.69	65.56	-1.13%	973
Feb 4, 2026	66.34	66.44	66.34	66.44	66.31	-2.12%	296
Feb 2, 2026	67.88	67.88	67.88	67.88	67.75	1.00%	145
Jan 30, 2026	67.09	67.21	66.87	67.21	67.08	0.48%	1,244
Jan 29, 2026	67.42	67.42	66.39	66.89	66.76	-1.53%	3,741
Jan 28, 2026	67.98	68.00	67.93	67.93	67.80	0.27%	300
Jan 27, 2026	68.25	68.25	67.75	67.75	67.62	-0.67%	1,226
Jan 26, 2026	68.08	68.27	68.07	68.21	68.08	-0.31%	848
Jan 23, 2026	68.42	68.42	68.42	68.42	68.29	0.09%	102
Jan 22, 2026	68.26	68.40	68.26	68.36	68.23	0.37%	1,314
Jan 21, 2026	67.67	68.11	67.49	68.11	67.98	1.57%	580
Jan 20, 2026	67.52	67.60	67.06	67.06	66.93	-1.56%	982
Jan 19, 2026	68.12	68.16	68.00	68.13	67.99	-1.17%	614
Jan 16, 2026	68.95	68.95	68.93	68.93	68.80	0.15%	441
Jan 15, 2026	69.12	69.12	68.83	68.83	68.70	0.54%	317