Canada markets closed

ESG Global Impact Capital Inc. (ESGW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0250 (-12.50%)
At close: 2:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.17500.17500.17500.17500.17501,500
Jun. 23, 20210.20000.20000.19500.20000.200012,500
Jun. 22, 20210.17500.17500.17500.17500.1750-
Jun. 21, 20210.17500.17500.17500.17500.17502,000
Jun. 18, 20210.19500.19500.19500.19500.19503,500
Jun. 17, 20210.17500.17500.17500.17500.17501,700
Jun. 16, 20210.16500.20000.16500.17500.175075,100
Jun. 15, 20210.18500.19000.16500.19000.190055,000
Jun. 14, 20210.18000.18000.17000.17000.17008,700
Jun. 11, 20210.16500.16500.16500.16500.1650-
Jun. 10, 20210.16500.16500.16500.16500.1650100
Jun. 09, 20210.19000.19000.16500.16500.165013,000
Jun. 08, 20210.17000.17000.17000.17000.17002,900
Jun. 07, 20210.17000.17000.17000.17000.1700-
Jun. 04, 20210.17000.17000.17000.17000.1700-
Jun. 03, 20210.17000.17000.17000.17000.1700-
Jun. 02, 20210.17000.17000.17000.17000.17009,000
Jun. 01, 20210.18000.20000.18000.20000.20003,500
May 31, 20210.19500.20000.19000.19000.190075,000
May 28, 20210.19500.19500.18000.18000.180071,200
May 27, 20210.20500.20500.20000.20000.200047,500
May 26, 20210.20500.20500.20500.20500.20506,700
May 25, 20210.20000.23000.20000.23000.230013,500
May 21, 20210.20000.20000.20000.20000.2000-
May 20, 20210.20000.20000.20000.20000.20009,700
May 19, 20210.20000.20000.20000.20000.200025,600
May 18, 20210.20000.20000.20000.20000.20003,500
May 17, 20210.20500.20500.20500.20500.2050-
May 14, 20210.21000.21000.20500.20500.205012,000
May 13, 20210.21000.21000.21000.21000.2100-
May 12, 20210.21000.21000.21000.21000.21005,900
May 11, 20210.24000.24000.24000.24000.2400-
May 10, 20210.24000.24000.24000.24000.2400-
May 07, 20210.24000.24000.24000.24000.2400-
May 06, 20210.20500.24000.20500.24000.24001,600
May 05, 20210.24000.24000.24000.24000.2400-
May 04, 20210.24000.24000.24000.24000.24002,000
May 03, 20210.24000.24000.24000.24000.2400-
Apr. 30, 20210.21000.24000.21000.24000.240010,000
Apr. 29, 20210.23000.23500.23000.23500.235021,000
Apr. 28, 20210.23000.23000.23000.23000.2300400
Apr. 27, 20210.23000.23000.23000.23000.23002,500
Apr. 26, 20210.22000.23500.22000.22000.220030,500
Apr. 23, 20210.21000.24000.20000.24000.240037,200
Apr. 22, 20210.21500.22000.20500.22000.220010,300
Apr. 21, 20210.22000.22000.22000.22000.22001,500
Apr. 20, 20210.24000.24000.24000.24000.2400-
Apr. 19, 20210.24000.24000.24000.24000.24001,700
Apr. 16, 20210.23000.26000.22500.24000.240047,200
Apr. 15, 20210.26000.26000.26000.26000.26001,900
Apr. 14, 20210.23000.27000.21000.27000.2700117,400
Apr. 13, 20210.23000.23000.23000.23000.23001,400
Apr. 12, 20210.25000.25000.24000.24000.240064,900
Apr. 09, 20210.24500.24500.24500.24500.24502,000
Apr. 08, 20210.25000.25000.24500.24500.24509,000
Apr. 07, 20210.25000.25000.25000.25000.2500-
Apr. 06, 20210.25000.25000.25000.25000.25001,000
Apr. 05, 20210.24500.24500.24500.24500.2450-
Apr. 01, 20210.27500.27500.24500.24500.24505,000
Mar. 31, 20210.24500.24500.24500.24500.2450-
Mar. 30, 20210.26000.26000.24500.24500.245018,100
Mar. 29, 20210.25500.25500.25500.25500.2550-
Mar. 26, 20210.25500.25500.25500.25500.2550800
Mar. 25, 20210.29000.29000.29000.29000.2900-
Mar. 24, 20210.26000.29000.26000.29000.29004,700
Mar. 23, 20210.26000.26000.26000.26000.2600600
Mar. 22, 20210.26500.29000.26500.29000.290013,000
Mar. 19, 20210.27000.29000.27000.29000.29009,200
Mar. 18, 20210.28000.28000.28000.28000.2800-
Mar. 17, 20210.28000.28000.28000.28000.28006,000
Mar. 16, 20210.26500.27500.26500.26500.26504,200
Mar. 15, 20210.26000.29000.26000.29000.29001,200
Mar. 12, 20210.26000.29500.25000.29500.29508,000
Mar. 11, 20210.25500.26000.25500.26000.26008,900
Mar. 10, 20210.26500.26500.26500.26500.26501,000
Mar. 09, 20210.25000.31000.25000.31000.310016,800
Mar. 08, 20210.29000.29500.27000.27000.27006,100
Mar. 05, 20210.28500.28500.25000.25000.250067,100
Mar. 04, 20210.32000.32000.28000.29000.290094,600
Mar. 03, 20210.36000.36000.34000.34000.340039,000
Mar. 02, 20210.34000.36000.34000.34000.34003,800
Mar. 01, 20210.34000.36000.34000.34000.34005,700
Feb. 26, 20210.34000.34500.34000.34000.34005,700
Feb. 25, 20210.36500.37500.34000.34500.345036,500
Feb. 24, 20210.36500.37000.35000.35000.35006,100
Feb. 23, 20210.35500.36500.35500.36500.365029,100
Feb. 22, 20210.36000.38000.35500.35500.35507,800
Feb. 19, 20210.35500.35500.35500.35500.35501,600
Feb. 18, 20210.35000.39000.35000.35000.35003,000
Feb. 17, 20210.40000.40000.35000.35000.350047,300
Feb. 16, 20210.38000.40000.37500.38000.380016,100
Feb. 12, 20210.40000.42000.37000.37000.370062,200
Feb. 11, 20210.38000.44000.36000.36500.3650104,800
Feb. 10, 20210.42000.42000.42000.42000.42001,600
Feb. 09, 20210.37500.41000.37000.37500.375067,700
Feb. 08, 20210.40000.44000.37000.37000.370045,000
Feb. 05, 20210.30000.40000.30000.40000.4000183,700
Feb. 04, 20210.28500.28500.28500.28500.285013,000
Feb. 03, 20210.28000.28500.28000.28500.28505,400
Feb. 02, 20210.28500.28500.28000.28000.28009,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...