ESG.TO(ESG.TO)
ESG.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $57.63 | $57.63 | $57.36 | $57.36 | 684 |
| 8/5/2026 | $58.00 | $58.00 | $58.00 | $58.00 | 425 |
| 8/4/2026 | $56.71 | $57.62 | $56.71 | $57.62 | 840 |
| 7/31/2026 | $55.44 | $55.68 | $55.44 | $55.49 | 500 |
| 7/30/2026 | $54.55 | $54.55 | $54.55 | $54.55 | 700 |
| 7/29/2026 | $54.34 | $54.39 | $53.99 | $53.99 | 1,400 |
| 7/28/2026 | $54.77 | $54.98 | $54.77 | $54.98 | 1,525 |
| 7/27/2026 | $54.64 | $54.64 | $54.56 | $54.56 | 5,627 |
| 7/24/2026 | $54.77 | $54.77 | $54.77 | $54.77 | 134 |
| 7/23/2026 | $54.67 | $54.81 | $54.67 | $54.77 | 407 |
| 7/22/2026 | $55.42 | $55.42 | $55.42 | $55.42 | 300 |
| 7/21/2026 | $55.56 | $55.56 | $55.56 | $55.56 | 500 |
| 7/20/2026 | $54.98 | $54.98 | $54.88 | $54.90 | 416 |
| 7/17/2026 | $54.79 | $55.00 | $54.71 | $54.74 | 1,600 |
| 7/16/2026 | $55.55 | $55.55 | $55.54 | $55.54 | 300 |
| 7/15/2026 | $55.79 | $55.79 | $55.55 | $55.55 | 416 |
| 7/14/2026 | $55.75 | $55.75 | $55.75 | $55.75 | 127 |
| 7/13/2026 | $56.07 | $56.07 | $55.78 | $55.78 | 3,400 |
| 7/10/2026 | $55.91 | $56.25 | $55.87 | $56.25 | 8,122 |
| 7/9/2026 | $56.07 | $56.07 | $55.93 | $55.97 | 2,223 |
| 7/8/2026 | $55.52 | $55.59 | $55.52 | $55.59 | 924 |
| 7/7/2026 | $55.94 | $56.11 | $55.87 | $55.91 | 7,100 |
| 7/6/2026 | $56.28 | $56.29 | $56.25 | $56.29 | 1,700 |
| 7/3/2026 | $56.27 | $56.31 | $56.27 | $56.29 | 1,011 |
| 7/2/2026 | $56.32 | $56.32 | $55.92 | $55.92 | 1,400 |
| 6/30/2026 | $56.49 | $56.56 | $56.49 | $56.51 | 629 |
| 6/29/2026 | $55.69 | $56.21 | $55.47 | $56.21 | 2,538 |
| 6/26/2026 | $55.89 | $55.89 | $55.67 | $55.69 | 10,646 |
| 6/25/2026 | $56.22 | $56.24 | $55.82 | $55.82 | 13,949 |
| 6/24/2026 | $55.84 | $56.01 | $55.42 | $55.49 | 13,900 |
| 6/23/2026 | $55.60 | $55.65 | $55.45 | $55.62 | 7,818 |
| 6/22/2026 | $56.47 | $56.50 | $56.25 | $56.25 | 2,120 |
| 6/19/2026 | $56.28 | $56.37 | $56.28 | $56.36 | 1,926 |
| 6/18/2026 | $56.13 | $56.28 | $56.13 | $56.22 | 2,719 |
| 6/17/2026 | $55.94 | $55.94 | $55.39 | $55.39 | 2,600 |
| 6/16/2026 | $55.78 | $55.78 | $55.78 | $55.78 | 300 |
| 6/15/2026 | $56.02 | $56.16 | $56.02 | $56.05 | 4,800 |
| 6/12/2026 | $54.59 | $55.16 | $54.59 | $55.13 | 10,830 |
| 6/11/2026 | $54.01 | $54.02 | $53.97 | $53.97 | 7,725 |
| 6/10/2026 | $53.92 | $54.49 | $53.64 | $53.64 | 700 |
| 6/9/2026 | $55.01 | $55.01 | $53.85 | $54.48 | 1,614 |
| 6/8/2026 | $54.73 | $54.73 | $54.49 | $54.52 | 1,700 |
| 6/5/2026 | $54.95 | $54.95 | $54.21 | $54.24 | 11,547 |
| 6/4/2026 | $55.57 | $55.58 | $55.55 | $55.55 | 1,328 |
| 6/3/2026 | $54.95 | $54.95 | $54.95 | $54.95 | 300 |
| 6/2/2026 | $54.90 | $55.16 | $54.90 | $55.05 | 1,120 |
| 6/1/2026 | $54.99 | $55.30 | $54.99 | $55.30 | 7,316 |
| 5/29/2026 | $54.60 | $54.69 | $54.60 | $54.69 | 1,820 |
| 5/28/2026 | $54.59 | $54.64 | $54.54 | $54.64 | 5,621 |
| 5/27/2026 | $54.51 | $54.51 | $54.42 | $54.48 | 5,100 |
| 5/26/2026 | $54.52 | $54.52 | $54.52 | $54.52 | - |
| 5/25/2026 | $54.63 | $55.02 | $54.50 | $54.52 | 1,300 |
| 5/22/2026 | $54.11 | $54.11 | $54.11 | $54.11 | 218 |
| 5/21/2026 | $53.88 | $53.88 | $53.88 | $53.88 | 300 |
| 5/20/2026 | $53.68 | $53.82 | $53.68 | $53.82 | 800 |
| 5/19/2026 | $53.69 | $53.69 | $53.37 | $53.37 | 1,303 |
| 5/15/2026 | $53.87 | $54.05 | $53.76 | $53.76 | 3,000 |
| 5/14/2026 | $54.26 | $54.30 | $54.26 | $54.30 | 2,200 |
| 5/13/2026 | $53.50 | $53.87 | $53.50 | $53.86 | 8,433 |
| 5/12/2026 | $53.29 | $53.40 | $53.16 | $53.38 | 4,037 |
| 5/11/2026 | $53.20 | $53.39 | $53.20 | $53.32 | 5,100 |
| 5/8/2026 | $52.98 | $53.26 | $52.98 | $53.16 | 3,819 |