TSX:ETSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	23.40	23.50	23.40	23.41	-	0.56%	2,568
Mar 27, 2026	23.25	23.35	23.14	23.28	23.28	-	2,429
Mar 26, 2026	23.39	23.60	23.28	23.28	23.28	-1.19%	4,281
Mar 25, 2026	23.54	23.57	23.43	23.56	23.56	1.12%	7,167
Mar 24, 2026	23.10	23.32	23.10	23.30	23.30	-0.04%	1,150
Mar 23, 2026	22.96	23.35	22.96	23.31	23.31	2.01%	27,827
Mar 20, 2026	23.15	23.15	22.79	22.85	22.85	-1.72%	5,384
Mar 19, 2026	23.16	23.32	23.10	23.25	23.25	-1.23%	11,670
Mar 18, 2026	23.72	23.74	23.54	23.54	23.54	-1.51%	5,802
Mar 17, 2026	24.13	24.13	23.90	23.90	23.90	0.04%	7,992
Mar 16, 2026	23.59	23.89	23.59	23.89	23.89	1.23%	7,622
Mar 13, 2026	23.75	23.82	23.60	23.60	23.60	-0.67%	6,673
Mar 12, 2026	23.92	23.92	23.76	23.76	23.76	-1.08%	6,405
Mar 11, 2026	24.02	24.02	24.02	24.02	24.02	-0.29%	681
Mar 10, 2026	24.00	24.09	24.00	24.09	24.09	0.42%	1,160
Mar 9, 2026	23.67	23.99	23.48	23.99	23.99	0.42%	3,196
Mar 6, 2026	24.11	24.11	23.89	23.89	23.89	-1.61%	3,090
Mar 5, 2026	24.39	24.44	24.18	24.28	24.28	-0.78%	9,089
Mar 4, 2026	24.47	24.51	24.46	24.47	24.47	0.74%	1,486
Mar 3, 2026	24.47	24.47	23.92	24.29	24.29	-1.66%	21,096
Mar 2, 2026	24.40	24.74	24.40	24.70	24.70	0.45%	5,831
Feb 27, 2026	24.74	24.74	24.57	24.59	24.59	-1.44%	4,087
Feb 26, 2026	24.76	24.95	24.68	24.95	24.76	0.81%	5,009
Feb 25, 2026	24.69	24.80	24.62	24.75	24.56	0.69%	12,767
Feb 24, 2026	24.60	24.60	24.49	24.58	24.39	0.53%	8,769
Feb 23, 2026	24.52	24.52	24.45	24.45	24.27	-0.29%	1,140
Feb 20, 2026	24.45	24.53	24.45	24.52	24.34	0.49%	2,134
Feb 19, 2026	24.31	24.40	24.30	24.40	24.22	0.49%	4,772
Feb 18, 2026	24.13	24.40	24.13	24.28	24.10	1.12%	9,034
Feb 17, 2026	23.92	24.03	23.92	24.01	23.83	0.08%	4,708
Feb 13, 2026	23.74	24.00	23.74	23.99	23.81	1.01%	1,285
Feb 12, 2026	24.03	24.03	23.75	23.75	23.57	-1.64%	3,919
Feb 11, 2026	24.56	24.56	24.05	24.15	23.96	-0.47%	3,149
Feb 10, 2026	24.07	24.26	24.07	24.26	24.08	1.08%	7,577
Feb 9, 2026	23.72	24.00	23.72	24.00	23.82	1.14%	2,135
Feb 6, 2026	23.65	23.73	23.64	23.73	23.55	1.15%	30,918
Feb 5, 2026	23.46	23.70	23.43	23.46	23.28	-1.05%	25,869
Feb 4, 2026	23.67	23.71	23.58	23.71	23.53	0.51%	8,521
Feb 3, 2026	23.75	23.77	23.41	23.59	23.41	-0.08%	36,345
Feb 2, 2026	23.60	23.61	23.55	23.61	23.43	0.90%	5,430
Jan 30, 2026	23.79	23.80	23.29	23.40	23.22	-3.19%	19,731
Jan 29, 2026	24.27	24.32	23.98	24.17	23.80	-0.25%	12,943
Jan 28, 2026	24.16	24.23	24.15	24.23	23.86	0.08%	2,278
Jan 27, 2026	24.21	24.26	24.18	24.21	23.84	-0.16%	3,113
Jan 26, 2026	24.44	24.44	24.25	24.25	23.88	0.02%	1,843
Jan 23, 2026	24.32	24.32	24.23	24.25	23.88	0.06%	2,888
Jan 22, 2026	24.30	24.30	24.20	24.23	23.86	0.29%	3,802
Jan 21, 2026	24.16	24.23	24.09	24.16	23.79	0.27%	2,587
Jan 20, 2026	24.38	24.38	24.10	24.10	23.73	-1.41%	4,342
Jan 19, 2026	24.39	24.44	24.36	24.44	24.07	-0.20%	3,327