ETSX.TO(ETSX.TO)
ETSX.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $24.99 | $24.99 | $24.81 | $24.84 | 1,239 |
| 7/30/2026 | $25.00 | $25.10 | $25.00 | $25.10 | 1,646 |
| 7/29/2026 | $25.25 | $25.27 | $25.01 | $25.01 | 2,000 |
| 7/28/2026 | $25.19 | $25.21 | $25.19 | $25.21 | 1,808 |
| 7/27/2026 | $25.00 | $25.10 | $25.00 | $25.10 | 1,449 |
| 7/24/2026 | $24.85 | $24.85 | $24.79 | $24.79 | 800 |
| 7/23/2026 | $24.85 | $24.86 | $24.76 | $24.76 | 2,100 |
| 7/22/2026 | $25.12 | $25.12 | $24.97 | $24.97 | 2,547 |
| 7/21/2026 | $24.80 | $24.91 | $24.80 | $24.91 | 1,900 |
| 7/20/2026 | $25.06 | $25.06 | $24.77 | $24.77 | 3,100 |
| 7/17/2026 | $24.99 | $25.02 | $24.95 | $24.95 | 2,143 |
| 7/16/2026 | $25.02 | $25.03 | $24.95 | $25.03 | 1,700 |
| 7/15/2026 | $25.05 | $25.06 | $25.00 | $25.06 | 5,000 |
| 7/14/2026 | $25.09 | $25.09 | $25.03 | $25.03 | 500 |
| 7/13/2026 | $25.02 | $25.07 | $24.93 | $24.94 | 20,610 |
| 7/10/2026 | $24.91 | $24.91 | $24.89 | $24.89 | 1,342 |
| 7/9/2026 | $24.69 | $24.86 | $24.69 | $24.86 | 4,900 |
| 7/8/2026 | $24.84 | $24.84 | $24.62 | $24.68 | 6,400 |
| 7/7/2026 | $24.91 | $24.91 | $24.91 | $24.91 | 409 |
| 7/6/2026 | $24.84 | $24.84 | $24.84 | $24.84 | 239 |
| 7/3/2026 | $24.78 | $24.85 | $24.73 | $24.73 | 2,700 |
| 7/2/2026 | $24.71 | $24.71 | $24.50 | $24.59 | 2,700 |
| 6/30/2026 | $24.60 | $24.61 | $24.55 | $24.60 | 2,600 |
| 6/29/2026 | $24.84 | $24.84 | $24.70 | $24.76 | 19,500 |
| 6/26/2026 | $24.75 | $24.85 | $24.75 | $24.79 | 2,016 |
| 6/25/2026 | $24.89 | $24.94 | $24.74 | $24.80 | 4,601 |
| 6/24/2026 | $24.76 | $24.76 | $24.61 | $24.61 | 1,304 |
| 6/23/2026 | $24.71 | $24.85 | $24.71 | $24.85 | 1,200 |
| 6/22/2026 | $24.74 | $24.82 | $24.69 | $24.75 | 2,100 |
| 6/19/2026 | $24.77 | $24.78 | $24.76 | $24.76 | 2,500 |
| 6/18/2026 | $24.80 | $24.80 | $24.69 | $24.69 | 1,600 |
| 6/17/2026 | $25.00 | $25.02 | $25.00 | $25.02 | 2,000 |
| 6/16/2026 | $24.99 | $25.01 | $24.99 | $25.01 | 2,000 |
| 6/15/2026 | $24.86 | $24.95 | $24.86 | $24.92 | 3,800 |
| 6/12/2026 | $24.66 | $24.79 | $24.66 | $24.78 | 739 |
| 6/11/2026 | $24.50 | $24.66 | $24.50 | $24.64 | 1,949 |
| 6/10/2026 | $24.44 | $24.46 | $24.37 | $24.37 | 923 |
| 6/9/2026 | $24.55 | $24.60 | $24.37 | $24.47 | 3,001 |
| 6/8/2026 | $24.56 | $24.60 | $24.47 | $24.47 | 2,500 |
| 6/5/2026 | $24.66 | $24.66 | $24.45 | $24.45 | 4,200 |
| 6/4/2026 | $24.70 | $24.81 | $24.70 | $24.81 | 5,200 |
| 6/3/2026 | $24.70 | $24.70 | $24.54 | $24.54 | 1,800 |
| 6/2/2026 | $24.64 | $24.64 | $24.58 | $24.63 | 7,008 |
| 6/1/2026 | $24.31 | $24.44 | $24.31 | $24.43 | 2,700 |
| 5/29/2026 | $24.30 | $24.35 | $24.27 | $24.35 | 1,531 |
| 5/28/2026 | $24.45 | $24.53 | $24.45 | $24.51 | 2,202 |
| 5/27/2026 | $24.56 | $24.58 | $24.51 | $24.51 | 1,644 |
| 5/26/2026 | $24.58 | $24.65 | $24.56 | $24.61 | 2,300 |
| 5/25/2026 | $24.60 | $24.79 | $24.58 | $24.79 | 5,300 |
| 5/22/2026 | $24.52 | $24.64 | $24.52 | $24.54 | 4,900 |
| 5/21/2026 | $24.21 | $24.59 | $24.21 | $24.53 | 7,219 |
| 5/20/2026 | $24.16 | $24.37 | $24.16 | $24.34 | 6,128 |
| 5/19/2026 | $24.10 | $24.21 | $24.04 | $24.05 | 3,500 |
| 5/15/2026 | $23.96 | $23.98 | $23.93 | $23.96 | 15,440 |
| 5/14/2026 | $24.05 | $24.20 | $24.03 | $24.17 | 3,400 |
| 5/13/2026 | $24.06 | $24.06 | $23.98 | $24.02 | 7,301 |
| 5/12/2026 | $24.03 | $24.14 | $24.00 | $24.14 | 2,300 |
| 5/11/2026 | $24.15 | $24.26 | $24.14 | $24.14 | 4,422 |
| 5/8/2026 | $24.12 | $24.15 | $24.05 | $24.09 | 1,012 |
| 5/7/2026 | $24.13 | $24.13 | $23.95 | $23.97 | 900 |
| 5/6/2026 | $24.13 | $24.13 | $24.05 | $24.08 | 3,512 |
| 5/5/2026 | $23.95 | $23.95 | $23.88 | $23.88 | 2,100 |
| 5/4/2026 | $23.95 | $24.15 | $23.93 | $23.93 | 1,700 |