BMO MSCI Canada ESG Leaders Index ETF (TSX: ESGA)
Canada flag Canada · Delayed Price · Currency is CAD
40.45
+0.08 (0.20%)
Dec 24, 2024, 10:53 AM EST

ESGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202440.4540.4540.4540.4540.450.45%2,500
Dec 23, 202440.0940.2740.0940.2740.270.05%3,612
Dec 20, 202439.8340.2539.8340.2540.250.75%303
Dec 19, 202440.0040.0039.8439.9539.95-1.60%702
Dec 18, 202440.9940.9940.5940.6040.60-1.02%3,109
Dec 17, 202440.9941.0240.9941.0241.02-0.27%200
Dec 16, 202441.1341.1341.1341.1341.13--
Dec 13, 202441.2541.2541.0741.1341.13-0.65%1,400
Dec 12, 202441.4041.4041.4041.4041.40-0.67%106
Dec 11, 202441.5741.6841.5641.6841.680.65%2,100
Dec 10, 202441.6341.6341.4141.4141.41-0.36%800
Dec 9, 202441.8441.8741.5641.5641.56-0.69%621
Dec 6, 202441.9641.9641.8541.8541.850.58%4,446
Dec 5, 202441.6041.6141.6041.6141.61-0.05%400
Dec 4, 202441.7841.7841.5541.6341.630.17%400
Dec 3, 202441.5641.5641.5641.5641.560.17%100
Dec 2, 202441.4341.4941.4341.4941.49-0.41%1,805
Nov 29, 202441.6441.6641.6441.6641.660.36%400
Nov 28, 202441.5141.5141.5141.5141.510.63%200
Nov 27, 202441.2541.2541.2541.2541.250.19%100
Nov 26, 202441.0841.1741.0841.1741.170.27%200
Nov 25, 202441.1041.1541.0641.0641.060.22%301
Nov 22, 202440.7940.9740.7940.9740.971.64%700
Nov 21, 202440.3140.3140.3140.3140.310.30%-
Nov 20, 202440.1440.1940.1240.1940.190.05%11,300
Nov 19, 202440.1640.1740.1640.1740.17-0.07%4,600
Nov 18, 202440.4140.4140.2040.2040.200.10%600
Nov 15, 202440.2440.2440.1640.1640.16-0.59%200
Nov 14, 202440.5140.5240.3840.4040.400.20%1,800
Nov 13, 202440.2440.3240.2240.3240.320.47%328
Nov 12, 202440.1640.1640.0240.1340.131.36%5,600
Nov 11, 202439.5939.5939.5939.5939.590.87%103
Nov 8, 202439.1739.2539.1639.2539.250.03%400
Nov 7, 202439.1139.2439.1139.2439.241.21%1,643
Nov 6, 202438.7738.7738.7738.7738.771.02%1,500
Nov 5, 202438.3838.4138.3838.3838.380.73%300
Nov 4, 202438.1838.1838.1038.1038.10-0.13%311
Nov 1, 202438.1038.1538.1038.1538.150.26%500
Oct 31, 202438.2038.2038.0138.0538.05-1.22%2,915
Oct 30, 202438.5238.5238.5238.5238.52-0.10%200
Oct 29, 202438.5538.5638.4738.5638.56-0.23%1,126
Oct 28, 202438.5338.6538.5338.6538.650.65%11,300
Oct 25, 202438.6138.6138.4038.4038.400.03%330
Oct 24, 202438.3938.3938.3938.3938.39-0.95%100
Oct 23, 202438.7638.7638.7638.7638.760.39%500
Oct 22, 202438.8338.8338.6138.6138.61-0.69%700
Oct 21, 202439.1939.1938.8838.8838.88-0.36%1,005
Oct 18, 202439.0239.0239.0239.0239.020.75%300
Oct 17, 202438.7138.7338.7138.7338.730.39%200
Oct 16, 202438.4438.5838.4438.5838.580.73%500
Oct 15, 202438.2938.4138.2938.3038.30-0.10%6,502
Oct 11, 202438.3638.4338.3438.3438.340.58%500
Oct 10, 202438.0838.1238.0838.1238.12-0.10%500
Oct 9, 202437.9938.1637.9938.1638.160.66%2,400
Oct 8, 202437.9037.9137.8237.9137.910.03%600
Oct 7, 202437.9037.9037.9037.9037.90-0.29%100
Oct 4, 202437.7938.0137.7938.0138.010.74%1,101
Oct 3, 202437.6637.7337.6437.7337.73-0.21%329
Oct 2, 202437.9037.9037.8137.8137.810.05%320
Oct 1, 202437.7037.8037.6537.7937.79-800
Sep 30, 202437.7937.7937.7937.7937.79-0.18%-
Sep 27, 202437.8637.8637.8637.8637.86-0.68%200
Sep 26, 202438.0938.1238.0938.1237.870.55%200
Sep 25, 202437.9137.9137.9137.9137.66-0.13%-
Sep 24, 202437.9837.9937.9037.9637.710.26%402
Sep 23, 202437.8237.9437.8237.8637.610.11%345
Sep 20, 202437.7437.8237.6437.8237.570.19%400
Sep 19, 202437.7637.7637.6637.7537.500.85%320
Sep 18, 202437.3237.4337.2637.4337.180.21%500
Sep 17, 202437.4937.4937.3537.3537.11-0.29%200
Sep 16, 202437.2837.4637.2837.4637.210.89%310
Sep 13, 202437.0037.1337.0037.1336.891.42%1,036
Sep 12, 202436.6136.6136.6136.6136.370.11%-
Sep 11, 202436.2636.5736.2636.5736.331.64%500
Sep 10, 202435.9835.9835.9835.9835.74-0.77%100
Sep 9, 202436.2036.2636.1736.2636.021.28%400
Sep 6, 202435.7335.8035.7335.8035.56-0.94%200
Sep 5, 202436.1736.1736.1436.1435.90-0.06%300
Sep 4, 202436.1636.1636.1636.1635.920.22%143
Sep 3, 202436.5636.5636.0836.0835.84-0.85%711
Aug 30, 202436.3836.3936.3836.3936.15-0.08%300
Aug 29, 202436.4236.4236.4236.4236.180.52%100
Aug 28, 202436.2336.2336.2336.2335.99-0.90%100
Aug 27, 202436.5636.5636.5636.5636.32-0.41%100
Aug 26, 202436.6836.7136.6836.7136.470.33%200
Aug 23, 202436.4636.6536.4636.5936.351.13%700
Aug 22, 202436.2736.2736.1836.1835.94-0.66%248
Aug 21, 202436.3236.4236.3136.4236.180.33%2,300
Aug 20, 202436.2336.3036.2336.3036.06-0.06%300
Aug 19, 202436.3736.3736.3236.3236.080.36%300
Aug 16, 202436.1936.1936.1936.1935.950.25%100
Aug 15, 202436.1636.1636.1036.1035.861.72%400
Aug 14, 202435.4535.4935.4535.4935.260.23%241
Aug 13, 202435.1535.4135.1535.4135.181.23%330
Aug 12, 202434.9635.0534.9334.9834.75-1,800
Aug 9, 202434.9334.9834.9034.9834.750.40%400
Aug 8, 202434.7434.8434.6434.8434.611.69%1,000
Aug 7, 202434.9434.9434.2634.2634.04-0.17%800
Aug 6, 202434.1134.3234.1134.3234.09-0.75%646
Aug 2, 202434.4034.5834.4034.5834.35-1.87%200