TSX:ESGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	57.89	57.89	57.66	57.68	57.68	0.80%	400
Jun 5, 2025	57.35	57.56	57.21	57.22	57.22	-0.59%	400
Jun 4, 2025	57.56	57.56	57.56	57.56	57.56	0.21%	300
Jun 3, 2025	57.44	57.44	57.44	57.44	57.44	1.07%	200
Jun 2, 2025	56.97	56.97	56.83	56.83	56.83	-0.39%	227
May 30, 2025	57.31	57.31	57.05	57.05	57.05	-1.06%	300
May 29, 2025	57.98	57.98	57.59	57.66	57.66	0.07%	2,000
May 28, 2025	57.79	57.79	57.62	57.62	57.62	-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
Apr 16, 2025	51.77	51.77	50.19	50.53	50.53	-3.27%	1,400
Apr 15, 2025	52.27	52.37	52.14	52.24	52.24	0.54%	720
Apr 14, 2025	52.35	52.35	51.73	51.96	51.96	0.80%	4,700
Apr 11, 2025	50.89	51.56	50.72	51.55	51.55	1.62%	2,312
Apr 10, 2025	52.48	52.48	50.49	50.73	50.73	-4.12%	2,200
Apr 9, 2025	49.60	52.92	49.40	52.91	52.91	7.50%	5,202
Apr 8, 2025	51.34	51.34	49.22	49.22	49.22	-0.73%	400
Apr 7, 2025	49.88	49.95	49.28	49.58	49.58	-2.07%	4,310
Apr 4, 2025	52.00	52.00	50.63	50.63	50.63	-4.09%	1,241
Apr 3, 2025	53.52	53.52	52.79	52.79	52.79	-5.05%	936
Apr 2, 2025	55.28	55.60	55.28	55.60	55.60	0.82%	443
Apr 1, 2025	55.28	55.28	55.14	55.15	55.15	1.43%	1,041
Mar 31, 2025	54.37	54.37	54.37	54.37	54.37	-0.84%	1,003
Mar 28, 2025	55.34	55.34	54.83	54.83	54.83	-2.37%	542
Mar 27, 2025	56.27	56.43	56.09	56.16	56.05	-0.30%	1,326