TSX:ETSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	25.59	25.60	25.59	25.60	-	0.27%	-
Aug 12, 2026	25.38	25.53	25.38	25.53	25.53	0.71%	1,019
Aug 11, 2026	25.35	25.35	25.35	25.35	25.35	-0.20%	187
Aug 10, 2026	25.21	25.40	25.21	25.40	25.40	0.47%	2,811
Aug 7, 2026	25.29	25.29	25.28	25.28	25.28	0.12%	1,220
Aug 6, 2026	25.34	25.34	25.20	25.25	25.25	-0.08%	1,642
Aug 5, 2026	25.30	25.36	25.27	25.27	25.27	0.96%	4,575
Aug 4, 2026	25.07	25.07	24.98	25.03	25.03	0.76%	10,120
Jul 31, 2026	24.99	24.99	24.81	24.84	24.84	-0.29%	1,239
Jul 30, 2026	25.00	25.10	25.00	25.10	24.91	0.36%	1,646
Jul 29, 2026	25.25	25.27	25.01	25.01	24.82	-0.79%	1,997
Jul 28, 2026	25.19	25.21	25.19	25.21	25.02	0.44%	1,808
Jul 27, 2026	25.00	25.10	25.00	25.10	24.91	1.25%	1,449
Jul 24, 2026	24.85	24.85	24.79	24.79	24.60	0.12%	759
Jul 23, 2026	24.85	24.86	24.76	24.76	24.57	-0.84%	2,073
Jul 22, 2026	25.12	25.12	24.97	24.97	24.78	0.24%	2,547
Jul 21, 2026	24.80	24.91	24.80	24.91	24.72	0.57%	1,884
Jul 20, 2026	25.06	25.06	24.77	24.77	24.58	-0.72%	3,067
Jul 17, 2026	24.99	25.02	24.95	24.95	24.76	-0.32%	2,143
Jul 16, 2026	25.02	25.03	24.95	25.03	24.84	-0.10%	1,655
Jul 15, 2026	25.05	25.06	25.00	25.06	24.87	0.10%	4,972
Jul 14, 2026	25.09	25.09	25.03	25.03	24.84	0.36%	462
Jul 13, 2026	25.02	25.07	24.93	24.94	24.75	0.20%	20,610
Jul 10, 2026	24.91	24.91	24.89	24.89	24.70	0.12%	1,342
Jul 9, 2026	24.69	24.86	24.69	24.86	24.67	0.73%	4,852
Jul 8, 2026	24.84	24.84	24.62	24.68	24.50	-0.92%	6,395
Jul 7, 2026	24.91	24.91	24.91	24.91	24.72	0.28%	409
Jul 6, 2026	24.84	24.84	24.84	24.84	24.65	0.44%	239
Jul 3, 2026	24.78	24.85	24.73	24.73	24.54	0.57%	2,692
Jul 2, 2026	24.71	24.71	24.50	24.59	24.41	-0.04%	2,697
Jun 30, 2026	24.60	24.61	24.55	24.60	24.42	0.11%	2,597
Jun 29, 2026	24.84	24.84	24.70	24.76	24.39	-0.12%	19,496
Jun 26, 2026	24.75	24.85	24.75	24.79	24.42	-0.04%	2,016
Jun 25, 2026	24.89	24.94	24.74	24.80	24.43	0.77%	4,601
Jun 24, 2026	24.76	24.76	24.61	24.61	24.24	-0.97%	1,304
Jun 23, 2026	24.71	24.85	24.71	24.85	24.48	0.40%	1,190
Jun 22, 2026	24.74	24.82	24.69	24.75	24.38	-0.04%	2,064
Jun 19, 2026	24.77	24.78	24.76	24.76	24.39	0.28%	2,491
Jun 18, 2026	24.80	24.80	24.69	24.69	24.32	-1.32%	1,573
Jun 17, 2026	25.00	25.02	25.00	25.02	24.64	0.04%	1,999
Jun 16, 2026	24.99	25.01	24.99	25.01	24.63	0.36%	1,965
Jun 15, 2026	24.86	24.95	24.86	24.92	24.55	0.56%	3,785
Jun 12, 2026	24.66	24.79	24.66	24.78	24.41	0.57%	739
Jun 11, 2026	24.50	24.66	24.50	24.64	24.27	1.11%	1,949
Jun 10, 2026	24.44	24.46	24.37	24.37	24.00	-0.41%	923
Jun 9, 2026	24.55	24.60	24.37	24.47	24.10	-	3,001
Jun 8, 2026	24.56	24.60	24.47	24.47	24.10	0.08%	2,482
Jun 5, 2026	24.66	24.66	24.45	24.45	24.08	-1.45%	4,169
Jun 4, 2026	24.70	24.81	24.70	24.81	24.44	1.10%	5,169
Jun 3, 2026	24.70	24.70	24.54	24.54	24.17	-0.37%	1,800