ESGE.TO(ESGE.TO)
ESGE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $45.73 | $45.75 | $45.73 | $45.74 | 800 |
| 8/6/2026 | $45.75 | $45.75 | $45.59 | $45.59 | 505 |
| 8/5/2026 | $45.87 | $45.87 | $45.87 | $45.87 | 100 |
| 8/4/2026 | $46.07 | $46.07 | $45.55 | $45.69 | 4,000 |
| 7/31/2026 | $44.97 | $45.10 | $44.96 | $45.10 | 1,107 |
| 7/30/2026 | $45.20 | $45.30 | $45.20 | $45.30 | 639 |
| 7/29/2026 | $44.32 | $44.32 | $44.32 | $44.32 | 200 |
| 7/28/2026 | $44.56 | $44.58 | $44.56 | $44.58 | 635 |
| 7/27/2026 | $44.19 | $44.71 | $44.19 | $44.71 | 400 |
| 7/24/2026 | $44.37 | $44.37 | $44.37 | $44.37 | 10 |
| 7/23/2026 | $44.10 | $44.40 | $44.10 | $44.37 | 1,000 |
| 7/22/2026 | $45.01 | $45.01 | $44.91 | $44.93 | 2,439 |
| 7/21/2026 | $44.30 | $44.30 | $44.30 | $44.30 | 1 |
| 7/20/2026 | $44.26 | $44.26 | $44.24 | $44.24 | 336 |
| 7/17/2026 | $44.79 | $44.79 | $44.79 | $44.79 | 12 |
| 7/16/2026 | $44.56 | $44.94 | $44.56 | $44.83 | 3,800 |
| 7/15/2026 | $45.13 | $45.13 | $44.99 | $44.99 | 320 |
| 7/14/2026 | $44.67 | $45.16 | $44.67 | $44.86 | 2,200 |
| 7/13/2026 | $45.17 | $45.17 | $44.79 | $44.82 | 1,500 |
| 7/10/2026 | $45.26 | $45.31 | $45.04 | $45.31 | 1,800 |
| 7/9/2026 | $45.23 | $45.32 | $45.23 | $45.27 | 2,108 |
| 7/8/2026 | $45.49 | $45.49 | $44.89 | $44.89 | 627 |
| 7/7/2026 | $45.79 | $45.79 | $45.30 | $45.32 | 1,406 |
| 7/6/2026 | $46.05 | $46.05 | $45.96 | $45.96 | 500 |
| 7/3/2026 | $45.44 | $45.44 | $45.44 | $45.44 | - |
| 7/2/2026 | $45.57 | $45.57 | $45.27 | $45.28 | 1,024 |
| 6/30/2026 | $45.38 | $45.40 | $45.38 | $45.40 | 229 |
| 6/29/2026 | $44.85 | $45.12 | $44.63 | $45.12 | 3,800 |
| 6/26/2026 | $44.66 | $45.10 | $44.66 | $44.83 | 4,800 |
| 6/25/2026 | $45.28 | $45.30 | $45.15 | $45.25 | 5,800 |
| 6/24/2026 | $45.02 | $45.02 | $45.02 | $45.02 | 604 |
| 6/23/2026 | $44.69 | $44.80 | $44.68 | $44.75 | 2,100 |
| 6/22/2026 | $45.53 | $45.53 | $45.50 | $45.50 | 1,000 |
| 6/19/2026 | $45.31 | $45.31 | $45.31 | $45.31 | 200 |
| 6/18/2026 | $45.31 | $45.44 | $45.28 | $45.39 | 4,100 |
| 6/17/2026 | $45.19 | $45.47 | $45.18 | $45.18 | 1,919 |
| 6/16/2026 | $45.05 | $45.05 | $44.83 | $44.83 | 3,700 |
| 6/15/2026 | $44.81 | $44.91 | $44.78 | $44.78 | 4,500 |
| 6/12/2026 | $44.56 | $44.56 | $44.55 | $44.55 | 228 |
| 6/11/2026 | $43.48 | $44.32 | $43.48 | $44.32 | 4,330 |
| 6/10/2026 | $43.25 | $43.40 | $43.08 | $43.08 | 3,100 |
| 6/9/2026 | $43.72 | $43.85 | $43.05 | $43.40 | 4,200 |
| 6/8/2026 | $43.47 | $43.47 | $43.38 | $43.38 | 326 |
| 6/5/2026 | $43.64 | $43.64 | $43.17 | $43.17 | 600 |
| 6/4/2026 | $43.73 | $43.73 | $43.73 | $43.73 | - |
| 6/3/2026 | $43.73 | $43.73 | $43.73 | $43.73 | - |
| 6/2/2026 | $43.73 | $43.73 | $43.70 | $43.73 | 311 |
| 6/1/2026 | $43.30 | $43.59 | $43.30 | $43.59 | 1,300 |
| 5/29/2026 | $43.69 | $43.69 | $43.51 | $43.51 | 1,728 |
| 5/28/2026 | $43.39 | $43.51 | $43.39 | $43.43 | 1,900 |
| 5/27/2026 | $43.67 | $43.67 | $43.64 | $43.64 | 300 |
| 5/26/2026 | $43.51 | $43.78 | $43.51 | $43.62 | 1,517 |
| 5/25/2026 | $44.43 | $44.43 | $43.51 | $43.51 | 501 |
| 5/22/2026 | $43.14 | $43.29 | $43.14 | $43.29 | 1,200 |
| 5/21/2026 | $42.82 | $43.17 | $42.82 | $43.13 | 2,300 |
| 5/20/2026 | $42.29 | $42.79 | $42.29 | $42.77 | 800 |
| 5/19/2026 | $42.12 | $42.15 | $42.11 | $42.11 | 2,300 |
| 5/15/2026 | $42.06 | $42.11 | $42.06 | $42.11 | 215 |
| 5/14/2026 | $42.85 | $42.86 | $42.85 | $42.86 | 300 |
| 5/13/2026 | $42.70 | $42.82 | $42.70 | $42.82 | 217 |
| 5/12/2026 | $42.35 | $42.42 | $42.35 | $42.42 | 220 |
| 5/11/2026 | $42.70 | $42.70 | $42.70 | $42.70 | 46 |