Canada markets close in 6 hours 5 minutes

ESG Global Impact Capital Inc. (ESGW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
As of 3:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb. 01, 20210.28000.28000.28000.28000.28001,000
Jan. 29, 20210.30000.31000.28000.28000.280010,100
Jan. 28, 20210.28500.28500.28500.28500.2850500
Jan. 27, 20210.31500.31500.28500.28500.285010,000
Jan. 26, 20210.29000.32000.28000.31500.315071,400
Jan. 25, 20210.30000.30000.29000.29000.29009,500
Jan. 22, 20210.32000.32000.30000.30000.30005,100
Jan. 21, 20210.28000.32000.28000.31500.315087,600
Jan. 20, 20210.32000.32000.28000.28000.280020,000
Jan. 19, 20210.29000.31000.28000.31000.310070,000
Jan. 18, 20210.28000.30000.27000.28500.285071,300
Jan. 15, 20210.29000.32000.28000.30500.3050107,000
Jan. 14, 20210.28500.29000.26500.26500.265038,500
Jan. 13, 20210.27500.27500.27500.27500.27508,000
Jan. 12, 20210.27000.27500.27000.27000.27005,500
Jan. 11, 20210.27000.27000.26500.27000.270015,200
Jan. 08, 20210.23500.29000.23500.26500.2650160,500
Jan. 07, 20210.23000.23000.22000.22000.22003,000
Jan. 06, 20210.20500.22000.20000.21000.2100108,900
Jan. 05, 20210.20500.20500.20500.20500.20504,000
Jan. 04, 20210.19500.19500.19500.19500.1950-
Dec. 31, 20200.20000.20000.19500.19500.195073,200
Dec. 30, 20200.23000.23000.19000.20500.205020,700
Dec. 29, 20200.20000.20000.19000.19000.190066,900
Dec. 24, 20200.21000.21000.21000.21000.21005,000
Dec. 23, 20200.21000.22000.21000.22000.22005,500
Dec. 22, 20200.20000.20000.20000.20000.20005,000
Dec. 21, 20200.20000.20000.18500.20000.200014,400
Dec. 18, 20200.21000.21000.20000.20000.200048,000
Dec. 17, 20200.21000.21000.21000.21000.21005,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...