Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-13	T	ESGC	25.45	25.45	25.32	25.32	-0.04	402	6	25.23	25.39	400						1
2024-05-10	T	ESGC	25.36	25.36	25.36	25.36	0.07	455	5	25.29	25.45	400						1			3
2024-05-09	T	ESGC						1	1	25.35	25.51
2024-05-08	T	ESGC	25.07	25.31	25.07	25.29	-0.13	708	10	25.21	25.37	706						1			1
2024-05-07	T	ESGC	25.46	25.49	25.42	25.42	0.03	3,423	10	25.34	25.50	3,420						1			1
2024-05-06	T	ESGC	25.23	25.39	25.23	25.39	0.36	302	5	25.32	25.48	300				1
2024-05-03	T	ESGC	25.09	25.09	24.98	25.03	0.09	1,202	9	24.96	25.12	1,200						1			1
2024-05-02	T	ESGC	24.93	25.01	24.90	24.94	0.12	1,410	12	24.87	25.03	1,000			200	160
2024-05-01	T	ESGC	24.81	24.82	24.78	24.82	-0.10	4,122	4	24.74	24.90	1,100	3,020								2
2024-04-30	T	ESGC	25.02	25.03	24.88	24.92	-0.16	46,902	33	24.69	24.91	40,000	5,000		1,200	2		700
2024-04-29	T	ESGC	25.09	25.09	25.05	25.08	0.05	2,446	11	25.00	25.16	800	1,637
2024-04-26	T	ESGC	25.03	25.03	25.03	25.03	0.05	1,000	1	24.98	25.14	1,000
2024-04-25	T	ESGC	24.82	24.98	24.82	24.98	0.03	965	5	24.90	25.06	100		200			600
2024-04-24	T	ESGC	25.09	25.09	24.91	24.91	-0.04	10,215	7	24.85	25.01		9,000			115	500	600
2024-04-23	T	ESGC	25.06	25.06	25.06	25.06	0.11	9,965	2	25.02	25.18		9,900			65
2024-04-22	T	ESGC	24.95	25.00	24.95	25.00	0.28	3,200	6	24.91	25.07	1,300	600		200		500	600
2024-04-19	T	ESGC						2,050	3	24.83	24.99	30	1,983			37
2024-04-18	T	ESGC	24.66	24.66	24.66	24.66	-0.06	2,076	4	24.68	24.84		1,798				200	78
2024-04-17	T	ESGC	24.63	24.72	24.63	24.72	0.04	6,668	10	24.61	24.77	405				52	6,200
2024-04-16	T	ESGC	24.68	24.68	24.68	24.68	-0.18	4,800	13	24.61	24.77	500	500		1,300		900	1,600
2024-04-15	T	ESGC	25.02	25.02	24.85	24.86	-0.41	4,400	11	24.79	24.95	4,350									50
2024-04-12	T	ESGC						10	3	24.95	25.11	4				5		1
2024-04-11	T	ESGC	25.11	25.27	25.11	25.27	-0.04	2,612	7	25.16	25.32	1,711	300				600				1
2024-04-10	T	ESGC	25.31	25.33	25.23	25.31	-0.18	906	13	25.23	25.39	901									4
2024-04-09	T	ESGC	25.50	25.53	25.40	25.49	0.13	10,622	19	25.42	25.58	4,610	4,700				600	600			70
2024-04-08	T	ESGC	25.41	25.41	25.36	25.36	0.19	9,241	7	25.31	25.47	200	9,000					1
2024-04-05	T	ESGC						1	1	25.29	25.45							1
2024-04-04	T	ESGC	25.28	25.28	25.17	25.17	-0.03	1,624	11	25.07	25.23	316	1,287			10		1			1
2024-04-03	T	ESGC	25.24	25.24	25.20	25.20	-0.02	901	7	25.11	25.27	500						400			1
2024-04-02	T	ESGC	25.22	25.22	25.22	25.22	-0.10	15,673	7	25.08	25.24	700	10,310				4,650	13
2024-04-01	T	ESGC	25.32	25.32	25.32	25.32		1,828	3	25.24	25.40	8	1,800			20
2024-03-28	T	ESGC	25.28	25.32	25.28	25.32	0.30	635	5	25.25	25.40	205						400
2024-03-27	T	ESGC				25.02				25.16	25.32
2024-03-26	T	ESGC	25.02	25.02	25.02	25.02	-0.13	4,500	1	24.85	25.01	4,500
2024-03-25	T	ESGC	25.22	25.22	25.13	25.15	-0.07	1,003	10	25.06	25.22	700			300
2024-03-22	T	ESGC	25.22	25.22	25.22	25.22	-0.13	805	2	25.13	25.28	800
2024-03-21	T	ESGC	25.44	25.44	25.34	25.35	0.26	10,576	13	25.27	25.42	6,500	3,900				100				76
2024-03-20	T	ESGC	25.27	25.27	25.24	25.25	0.16	2,064	11	25.19	25.35		1,000	200		144	700				20
2024-03-19	T	ESGC						9,802	3	25.00	25.16	2	9,800
2024-03-18	T	ESGC	25.08	25.12	25.08	25.12	0.05	1,502	14	25.01	25.17	300	500	201		91	400				10
2024-03-15	T	ESGC	25.07	25.07	25.07	25.07	-0.19	500	1	25.03	25.19	500
2024-03-14	T	ESGC						30	2	24.99	25.15					30
2024-03-13	T	ESGC	25.17	25.26	25.17	25.26	0.20	8,783	8	25.19	25.35	3,650	5,100								33
2024-03-12	T	ESGC						18,232	4	25.05	25.21	22	18,200			10
2024-03-11	T	ESGC	24.96	25.06	24.96	25.06		8,578	12	25.00	25.15	1,400	6,000		600	70		501
2024-03-08	T	ESGC	25.11	25.11	25.02	25.06	0.04	2,627	11	24.95	25.11	1,800	300			5	500				2
2024-03-07	T	ESGC	24.99	25.04	24.99	25.04	0.15	713	8	24.97	25.13	600					100				8
2024-03-06	T	ESGC	24.98	24.98	24.89	24.89	0.08	11,977	19	24.78	24.94	3,400	7,400		500	25	600				49
2024-03-05	T	ESGC	24.76	24.81	24.76	24.81	0.21	9,241	6	24.70	24.86	300	8,900			20
2024-03-04	T	ESGC						21	3	24.64	24.80	5
2024-03-01	T	ESGC	24.60	24.60	24.60	24.60	0.12	1,554	5	24.59	24.75	220	1,275
2024-02-29	T	ESGC	24.52	24.52	24.52	24.52	0.04	9,975	3	24.42	24.59		9,975
2024-02-28	T	ESGC	24.47	24.47	24.47	24.47	-0.01	309	3	24.33	24.49			303
2024-02-27	T	ESGC	24.48	24.48	24.48	24.48	-0.13	5,500	2	24.40	24.56	2,300	3,200
2024-02-26	T	ESGC						7,946	3	24.41	24.57		7,944
2024-02-23	T	ESGC	24.61	24.62	24.61	24.62	0.11	6,913	13	24.55	24.71	200	4,931			80	1,700
2024-02-22	T	ESGC	24.56	24.56	24.46	24.51	0.12	1,469	9	24.45	24.61	1,400				5		55			3
2024-02-21	T	ESGC	24.36	24.40	24.33	24.39	-0.11	19,627	14	24.30	24.46	1,200	3,400		900	87	14,000				40
2024-02-20	T	ESGC	24.46	24.50	24.45	24.50	0.04	14,464	13	24.35	24.51	1,610	11,400	100	700			601			53
2024-02-16	T	ESGC	24.45	24.47	24.45	24.46	0.12	2,047	10	24.38	24.54	600	1,364			82
2024-02-15	T	ESGC	24.30	24.34	24.30	24.34	0.34	2,059	6	24.27	24.43	2,004									5
2024-02-14	T	ESGC	24.00	24.00	24.00	24.00	-0.13	8,984	6	23.94	24.10	508	7,800				600				76