TSX:ETSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.36	21.36	21.36	21.36	21.36	0.23%	1,200
Jun 5, 2025	21.27	21.31	21.27	21.31	21.31	0.09%	300
Jun 4, 2025	21.29	21.29	21.29	21.29	21.29	-0.37%	1,400
Jun 3, 2025	21.34	21.37	21.34	21.37	21.37	0.71%	446
Jun 2, 2025	21.22	21.22	21.22	21.22	21.22	0.19%	-
May 30, 2025	21.13	21.23	21.13	21.18	21.18	-1.12%	1,407
May 29, 2025	21.56	21.56	21.42	21.42	21.23	-0.28%	500
May 28, 2025	21.46	21.50	21.46	21.48	21.29	0.09%	1,300
May 27, 2025	21.42	21.46	21.42	21.46	21.27	0.80%	2,500
May 26, 2025	21.29	21.29	21.29	21.29	21.10	0.90%	1,648
May 23, 2025	21.10	21.14	21.10	21.10	20.91	-0.38%	600
May 22, 2025	21.14	21.21	21.14	21.18	20.99	0.09%	700
May 21, 2025	21.11	21.17	21.08	21.16	20.97	-0.61%	2,300
May 20, 2025	21.39	21.39	21.29	21.29	21.10	-0.09%	9,949
May 16, 2025	21.30	21.31	21.30	21.31	21.12	0.42%	1,303
May 15, 2025	21.05	21.22	21.05	21.22	21.03	0.76%	1,315
May 14, 2025	20.97	21.06	20.97	21.06	20.88	0.29%	820
May 13, 2025	21.05	21.05	21.00	21.00	20.82	0.29%	4,946
May 12, 2025	21.11	21.11	20.94	20.94	20.76	0.58%	1,600
May 9, 2025	20.78	20.82	20.78	20.82	20.64	0.05%	2,100
May 8, 2025	20.65	20.85	20.65	20.81	20.63	0.63%	1,321
May 7, 2025	20.63	20.69	20.63	20.68	20.50	0.44%	8,400
May 6, 2025	20.59	20.59	20.59	20.59	20.41	-0.05%	-
May 5, 2025	20.59	20.64	20.59	20.60	20.42	-	900
May 2, 2025	20.57	20.60	20.54	20.60	20.42	0.68%	1,202
May 1, 2025	20.59	20.59	20.46	20.46	20.28	0.39%	3,108
Apr 30, 2025	20.38	20.38	20.38	20.38	20.20	-1.55%	241
Apr 29, 2025	20.62	20.70	20.60	20.70	20.33	0.39%	2,300
Apr 28, 2025	20.54	20.62	20.54	20.62	20.25	0.49%	1,041
Apr 25, 2025	20.48	20.52	20.48	20.52	20.16	-	1,400
Apr 24, 2025	20.47	20.52	20.46	20.52	20.16	0.93%	5,900
Apr 23, 2025	20.50	20.50	20.31	20.33	19.97	0.35%	4,100
Apr 22, 2025	20.26	20.26	20.26	20.26	19.90	1.86%	120
Apr 21, 2025	20.02	20.02	19.89	19.89	19.54	-0.85%	2,010
Apr 17, 2025	20.00	20.14	20.00	20.06	19.70	0.45%	1,800
Apr 16, 2025	19.97	19.97	19.97	19.97	19.61	0.05%	-
Apr 15, 2025	19.89	19.98	19.89	19.96	19.61	0.71%	2,300
Apr 14, 2025	19.84	19.84	19.76	19.82	19.47	1.17%	1,600
Apr 11, 2025	19.34	19.59	19.34	19.59	19.24	1.66%	1,500
Apr 10, 2025	19.22	19.27	19.04	19.27	18.93	-2.33%	14,100
Apr 9, 2025	18.60	19.73	18.59	19.73	19.38	5.51%	13,400
Apr 8, 2025	19.30	19.48	18.70	18.70	18.37	-2.20%	4,800
Apr 7, 2025	19.18	19.21	18.84	19.12	18.78	-1.44%	8,109
Apr 4, 2025	19.81	19.81	19.34	19.40	19.06	-4.15%	10,800
Apr 3, 2025	20.37	20.46	20.24	20.24	19.88	-2.55%	4,500
Apr 2, 2025	20.77	20.77	20.77	20.77	20.40	0.53%	-
Apr 1, 2025	20.66	20.66	20.66	20.66	20.29	1.72%	-
Mar 31, 2025	20.38	20.38	20.31	20.31	19.95	-3.33%	703
Mar 28, 2025	21.01	21.01	21.01	21.01	20.45	-	-
Mar 27, 2025	20.98	21.04	20.97	21.01	20.45	-1.04%	3,403