TSX:ETSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	24.18	24.18	24.18	24.18	-	0.12%	198
Apr 30, 2026	23.85	24.15	23.85	24.15	24.15	1.13%	2,663
Apr 29, 2026	24.10	24.10	23.88	23.88	23.69	-0.79%	3,239
Apr 28, 2026	24.13	24.13	24.07	24.07	23.88	-0.50%	2,482
Apr 27, 2026	24.23	24.23	24.19	24.19	24.00	-0.33%	1,766
Apr 24, 2026	24.24	24.27	24.21	24.27	24.08	0.04%	1,245
Apr 23, 2026	24.23	24.34	24.23	24.26	24.07	-	5,906
Apr 22, 2026	24.31	24.32	24.25	24.26	24.07	0.04%	2,346
Apr 21, 2026	24.46	24.55	24.25	24.25	24.06	-1.10%	5,728
Apr 20, 2026	24.51	24.54	24.51	24.52	24.33	0.04%	3,560
Apr 17, 2026	24.46	24.51	24.45	24.51	24.32	0.33%	1,347
Apr 16, 2026	24.45	24.45	24.43	24.43	24.24	-0.16%	2,665
Apr 15, 2026	24.41	24.49	24.41	24.47	24.28	0.37%	6,537
Apr 14, 2026	24.35	24.38	24.31	24.38	24.19	0.45%	4,793
Apr 13, 2026	24.17	24.27	24.17	24.27	24.08	0.91%	545
Apr 9, 2026	24.10	24.11	24.05	24.05	23.86	-0.33%	4,164
Apr 8, 2026	24.23	24.23	24.13	24.13	23.94	1.30%	1,604
Apr 7, 2026	23.82	23.82	23.82	23.82	23.63	-0.25%	658
Apr 6, 2026	23.81	23.88	23.81	23.88	23.69	1.19%	1,904
Apr 2, 2026	23.41	23.60	23.41	23.60	23.41	-0.34%	3,157
Apr 1, 2026	23.70	23.76	23.68	23.68	23.49	0.47%	2,406
Mar 31, 2026	23.42	23.57	23.42	23.57	23.38	1.29%	1,167
Mar 30, 2026	23.40	23.50	23.27	23.27	22.90	-0.04%	3,504
Mar 27, 2026	23.25	23.35	23.14	23.28	22.91	-	2,429
Mar 26, 2026	23.39	23.60	23.28	23.28	22.91	-1.19%	4,281
Mar 25, 2026	23.54	23.57	23.43	23.56	23.19	1.12%	7,167
Mar 24, 2026	23.10	23.32	23.10	23.30	22.93	-0.04%	1,150
Mar 23, 2026	22.96	23.35	22.96	23.31	22.94	2.01%	27,827
Mar 20, 2026	23.15	23.15	22.79	22.85	22.49	-1.72%	5,384
Mar 19, 2026	23.16	23.32	23.10	23.25	22.88	-1.23%	11,670
Mar 18, 2026	23.72	23.74	23.54	23.54	23.17	-1.51%	5,802
Mar 17, 2026	24.13	24.13	23.90	23.90	23.52	0.04%	7,992
Mar 16, 2026	23.59	23.89	23.59	23.89	23.51	1.23%	7,622
Mar 13, 2026	23.75	23.82	23.60	23.60	23.23	-0.67%	6,673
Mar 12, 2026	23.92	23.92	23.76	23.76	23.38	-1.08%	6,405
Mar 11, 2026	24.02	24.02	24.02	24.02	23.64	-0.29%	681
Mar 10, 2026	24.00	24.09	24.00	24.09	23.71	0.42%	1,160
Mar 9, 2026	23.67	23.99	23.48	23.99	23.61	0.42%	3,196
Mar 6, 2026	24.11	24.11	23.89	23.89	23.51	-1.61%	3,090
Mar 5, 2026	24.39	24.44	24.18	24.28	23.89	-0.78%	9,089
Mar 4, 2026	24.47	24.51	24.46	24.47	24.08	0.74%	1,486
Mar 3, 2026	24.47	24.47	23.92	24.29	23.90	-1.66%	21,096
Mar 2, 2026	24.40	24.74	24.40	24.70	24.31	0.45%	5,831
Feb 27, 2026	24.74	24.74	24.57	24.59	24.20	-1.44%	4,087
Feb 26, 2026	24.76	24.95	24.68	24.95	24.37	0.81%	5,009
Feb 25, 2026	24.69	24.80	24.62	24.75	24.17	0.69%	12,767
Feb 24, 2026	24.60	24.60	24.49	24.58	24.01	0.53%	8,769
Feb 23, 2026	24.52	24.52	24.45	24.45	23.88	-0.29%	1,140
Feb 20, 2026	24.45	24.53	24.45	24.52	23.95	0.49%	2,134
Feb 19, 2026	24.31	24.40	24.30	24.40	23.83	0.49%	4,772