TSX:ETSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	25.00	25.02	25.00	25.02	-	0.04%	1,957
Jun 16, 2026	24.99	25.01	24.99	25.01	25.01	0.36%	1,965
Jun 15, 2026	24.86	24.95	24.86	24.92	24.92	0.56%	3,785
Jun 12, 2026	24.66	24.79	24.66	24.78	24.78	0.57%	739
Jun 11, 2026	24.50	24.66	24.50	24.64	24.64	1.11%	1,949
Jun 10, 2026	24.44	24.46	24.37	24.37	24.37	-0.41%	923
Jun 9, 2026	24.55	24.60	24.37	24.47	24.47	-	3,001
Jun 8, 2026	24.56	24.60	24.47	24.47	24.47	0.08%	2,482
Jun 5, 2026	24.66	24.66	24.45	24.45	24.45	-1.45%	4,169
Jun 4, 2026	24.70	24.81	24.70	24.81	24.81	1.10%	5,169
Jun 3, 2026	24.70	24.70	24.54	24.54	24.54	-0.37%	1,800
Jun 2, 2026	24.64	24.64	24.58	24.63	24.63	0.82%	7,008
Jun 1, 2026	24.31	24.44	24.31	24.43	24.43	0.33%	2,690
May 29, 2026	24.30	24.35	24.27	24.35	24.35	0.12%	1,531
May 28, 2026	24.45	24.53	24.45	24.51	24.32	-	2,202
May 27, 2026	24.56	24.58	24.51	24.51	24.32	-0.41%	1,644
May 26, 2026	24.58	24.65	24.56	24.61	24.42	-0.73%	2,251
May 25, 2026	24.60	24.79	24.58	24.79	24.60	1.02%	5,300
May 22, 2026	24.52	24.64	24.52	24.54	24.35	0.04%	4,881
May 21, 2026	24.21	24.59	24.21	24.53	24.34	0.78%	7,219
May 20, 2026	24.16	24.37	24.16	24.34	24.15	1.21%	6,128
May 19, 2026	24.10	24.21	24.04	24.05	23.87	0.38%	3,460
May 15, 2026	23.96	23.98	23.93	23.96	23.78	-0.87%	15,440
May 14, 2026	24.05	24.20	24.03	24.17	23.98	0.62%	3,392
May 13, 2026	24.06	24.06	23.98	24.02	23.84	-0.50%	7,301
May 12, 2026	24.03	24.14	24.00	24.14	23.95	-	2,257
May 11, 2026	24.15	24.26	24.14	24.14	23.95	0.21%	4,422
May 8, 2026	24.12	24.15	24.05	24.09	23.91	0.50%	1,012
May 7, 2026	24.13	24.13	23.95	23.97	23.79	-0.46%	866
May 6, 2026	24.13	24.13	24.05	24.08	23.90	0.84%	3,512
May 5, 2026	23.95	23.95	23.88	23.88	23.70	-0.21%	2,097
May 4, 2026	23.95	24.15	23.93	23.93	23.75	-0.79%	1,688
May 1, 2026	24.18	24.18	24.12	24.12	23.93	-0.12%	758
Apr 30, 2026	23.85	24.15	23.85	24.15	23.96	1.93%	2,663
Apr 29, 2026	24.10	24.10	23.88	23.88	23.51	-0.79%	3,239
Apr 28, 2026	24.13	24.13	24.07	24.07	23.70	-0.50%	2,482
Apr 27, 2026	24.23	24.23	24.19	24.19	23.82	-0.33%	1,766
Apr 24, 2026	24.24	24.27	24.21	24.27	23.89	0.04%	1,245
Apr 23, 2026	24.23	24.34	24.23	24.26	23.88	-	5,906
Apr 22, 2026	24.31	24.32	24.25	24.26	23.88	0.04%	2,346
Apr 21, 2026	24.46	24.55	24.25	24.25	23.87	-1.10%	5,728
Apr 20, 2026	24.51	24.54	24.51	24.52	24.14	0.04%	3,560
Apr 17, 2026	24.46	24.51	24.45	24.51	24.13	0.33%	1,347
Apr 16, 2026	24.45	24.45	24.43	24.43	24.05	-0.16%	2,665
Apr 15, 2026	24.41	24.49	24.41	24.47	24.09	0.37%	6,537
Apr 14, 2026	24.35	24.38	24.31	24.38	24.00	0.45%	4,793
Apr 13, 2026	24.17	24.27	24.17	24.27	23.89	0.91%	545
Apr 9, 2026	24.10	24.11	24.05	24.05	23.68	-0.33%	4,164
Apr 8, 2026	24.23	24.23	24.13	24.13	23.76	1.30%	1,604
Apr 7, 2026	23.82	23.82	23.82	23.82	23.45	-0.25%	658