TSX:ETSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	24.86	24.90	24.86	24.88	24.88	-0.32%	1,073
Nov 11, 2026	24.88	24.96	24.88	24.96	24.96	0.81%	282
Nov 10, 2026	24.81	24.81	24.76	24.76	24.76	-0.56%	632
Nov 9, 2026	24.77	24.90	24.77	24.90	24.90	1.51%	392
Nov 6, 2026	24.59	24.60	24.53	24.53	24.53	0.33%	2,768
Nov 5, 2026	24.92	24.92	24.45	24.45	24.45	-1.89%	4,673
Nov 4, 2026	24.79	24.92	24.79	24.92	24.92	2.13%	12,676
Nov 3, 2026	24.42	24.42	24.40	24.40	24.40	-0.97%	568
Nov 2, 2026	24.65	24.70	24.64	24.64	24.64	0.86%	12,843
Oct 30, 2026	24.39	24.43	24.39	24.43	24.43	-1.46%	399
Oct 28, 2026	24.99	24.99	24.97	24.98	24.79	0.12%	1,828
Oct 27, 2026	24.85	24.95	24.85	24.95	24.76	0.36%	928
Oct 26, 2026	24.87	24.89	24.86	24.86	24.67	0.28%	5,265
Oct 23, 2026	24.84	24.84	24.77	24.79	24.60	-0.32%	1,512
Oct 22, 2026	24.81	24.90	24.81	24.87	24.68	-0.60%	1,837
Oct 21, 2026	25.06	25.06	25.02	25.02	24.83	0.56%	1,067
Oct 20, 2026	24.61	24.90	24.61	24.88	24.69	0.57%	12,855
Oct 19, 2026	24.74	24.74	24.74	24.74	24.55	-0.68%	460
Oct 16, 2026	25.05	25.05	24.91	24.91	24.72	0.24%	2,071
Oct 15, 2026	24.55	24.85	24.55	24.85	24.66	1.30%	4,864
Oct 14, 2026	24.51	24.53	24.49	24.53	24.35	-0.97%	1,289
Oct 13, 2026	24.49	24.78	24.49	24.77	24.58	1.41%	10,300
Oct 9, 2026	24.41	24.44	24.41	24.43	24.24	1.01%	6,273
Oct 8, 2026	24.10	24.18	24.10	24.18	24.00	0.33%	7,513
Oct 7, 2026	24.41	24.41	24.10	24.10	23.92	-1.47%	2,847
Oct 6, 2026	24.44	24.46	24.44	24.46	24.28	0.20%	322
Oct 5, 2026	24.40	24.41	24.35	24.41	24.23	0.12%	2,031
Oct 2, 2026	24.22	24.38	24.22	24.38	24.20	1.37%	507
Oct 1, 2026	24.05	24.05	24.05	24.05	23.87	-0.91%	428
Sep 30, 2026	24.40	24.40	24.25	24.27	24.09	-0.25%	14,434
Sep 29, 2026	24.44	24.44	24.31	24.33	24.15	-0.38%	871
Sep 28, 2026	24.65	24.65	24.61	24.61	24.24	-0.44%	818
Sep 25, 2026	24.72	24.72	24.72	24.72	24.35	-0.08%	426
Sep 24, 2026	24.74	24.74	24.74	24.74	24.37	0.20%	888
Sep 23, 2026	24.80	24.80	24.69	24.69	24.32	-1.36%	1,834
Sep 22, 2026	24.91	25.04	24.91	25.03	24.65	0.68%	3,562
Sep 21, 2026	24.72	24.86	24.70	24.86	24.48	0.73%	5,471
Sep 18, 2026	24.83	24.83	24.68	24.68	24.31	-0.40%	3,057
Sep 17, 2026	24.78	24.78	24.78	24.78	24.41	0.85%	267
Sep 16, 2026	24.74	24.74	24.57	24.57	24.20	-0.28%	1,040
Sep 15, 2026	24.73	24.73	24.62	24.64	24.27	-0.32%	3,740
Sep 14, 2026	24.67	24.77	24.63	24.72	24.35	0.32%	10,452
Sep 11, 2026	24.67	24.67	24.61	24.64	24.27	0.74%	1,868
Sep 10, 2026	24.56	24.58	24.46	24.46	24.09	-1.01%	2,056
Sep 9, 2026	24.83	24.83	24.71	24.71	24.34	-0.72%	6,669
Sep 8, 2026	25.15	25.15	24.89	24.89	24.51	-1.27%	4,034
Sep 4, 2026	25.24	25.30	25.21	25.21	24.83	-0.28%	2,231
Sep 3, 2026	25.11	25.28	25.09	25.28	24.90	1.69%	4,984
Sep 2, 2026	24.92	24.92	24.83	24.86	24.48	0.49%	3,909
Sep 1, 2026	24.92	24.92	24.70	24.74	24.37	-0.96%	919