BMO MSCI Canada ESG Leaders Index ETF (TSX:ESGA)
44.57
-0.01 (-0.02%)
Jul 7, 2025, 3:54 PM EDT
TSX:ESGA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 44.58 | 44.67 | 44.46 | 44.57 | 44.57 | -0.02% | 4,013 |
Jul 4, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - | - |
Jul 3, 2025 | 44.29 | 44.58 | 44.29 | 44.58 | 44.58 | 0.91% | 4,219 |
Jul 2, 2025 | 44.24 | 44.24 | 44.13 | 44.18 | 44.18 | 0.14% | 332 |
Jun 30, 2025 | 44.00 | 44.12 | 43.98 | 44.12 | 44.12 | 0.57% | 435 |
Jun 27, 2025 | 44.08 | 44.08 | 43.77 | 43.87 | 43.87 | -0.59% | 1,700 |
Jun 26, 2025 | 44.00 | 44.13 | 43.98 | 44.13 | 43.88 | 0.18% | 710 |
Jun 25, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.80 | -0.59% | 100 |
Jun 24, 2025 | 44.01 | 44.31 | 44.01 | 44.31 | 44.06 | 1.16% | 400 |
Jun 23, 2025 | 43.71 | 43.82 | 43.69 | 43.80 | 43.55 | 0.37% | 7,302 |
Jun 20, 2025 | 43.58 | 43.64 | 43.58 | 43.64 | 43.39 | 0.53% | 236 |
Jun 19, 2025 | 43.53 | 43.53 | 43.41 | 43.41 | 43.16 | -0.44% | 4,040 |
Jun 18, 2025 | 43.67 | 43.67 | 43.60 | 43.60 | 43.35 | 0.28% | 200 |
Jun 17, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.23 | -0.25% | 148 |
Jun 16, 2025 | 43.79 | 43.79 | 43.59 | 43.59 | 43.34 | 0.37% | 402 |
Jun 13, 2025 | 43.55 | 43.60 | 43.43 | 43.43 | 43.18 | -0.60% | 1,000 |
Jun 12, 2025 | 43.72 | 43.72 | 43.69 | 43.69 | 43.44 | -0.09% | 337 |
Jun 11, 2025 | 43.79 | 43.79 | 43.68 | 43.73 | 43.48 | 0.74% | 1,500 |
Jun 10, 2025 | 43.34 | 43.41 | 43.34 | 43.41 | 43.16 | - | 208 |
Jun 9, 2025 | 43.32 | 43.41 | 43.32 | 43.41 | 43.16 | -0.21% | 700 |
Jun 6, 2025 | 43.56 | 43.56 | 43.43 | 43.50 | 43.25 | 0.51% | 400 |
Jun 5, 2025 | 43.35 | 43.41 | 43.24 | 43.28 | 43.03 | -0.30% | 1,030 |
Jun 4, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.16 | -0.16% | - |
Jun 3, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.23 | - | - |
Jun 2, 2025 | 43.28 | 43.54 | 43.28 | 43.48 | 43.23 | 0.74% | 533 |
May 30, 2025 | 43.15 | 43.16 | 43.00 | 43.16 | 42.92 | -0.37% | 400 |
May 29, 2025 | 43.16 | 43.33 | 43.16 | 43.32 | 43.07 | 0.09% | 400 |
May 28, 2025 | 43.35 | 43.35 | 43.27 | 43.28 | 43.03 | 0.19% | 1,000 |
May 27, 2025 | 42.84 | 43.20 | 42.84 | 43.20 | 42.96 | 1.01% | 833 |
May 26, 2025 | 42.71 | 42.79 | 42.71 | 42.77 | 42.53 | 0.66% | 900 |
May 23, 2025 | 42.49 | 42.55 | 42.37 | 42.49 | 42.25 | -0.26% | 3,237 |
May 22, 2025 | 42.63 | 42.68 | 42.52 | 42.60 | 42.36 | 0.24% | 500 |
May 21, 2025 | 42.54 | 42.58 | 42.38 | 42.50 | 42.26 | -0.70% | 849 |
May 20, 2025 | 42.79 | 42.86 | 42.72 | 42.80 | 42.56 | 0.23% | 2,100 |
May 16, 2025 | 42.60 | 42.70 | 42.60 | 42.70 | 42.46 | 0.16% | 500 |
May 15, 2025 | 42.25 | 42.63 | 42.25 | 42.63 | 42.39 | 0.95% | 901 |
May 14, 2025 | 42.01 | 42.23 | 42.01 | 42.23 | 41.99 | 0.36% | 600 |
May 13, 2025 | 42.01 | 42.18 | 42.01 | 42.08 | 41.84 | 0.43% | 1,104 |
May 12, 2025 | 41.78 | 41.90 | 41.78 | 41.90 | 41.66 | 1.21% | 400 |
May 9, 2025 | 41.39 | 41.41 | 41.32 | 41.40 | 41.17 | -0.24% | 501 |
May 8, 2025 | 41.35 | 41.50 | 41.35 | 41.50 | 41.26 | 0.31% | 400 |
May 7, 2025 | 41.25 | 41.38 | 41.21 | 41.37 | 41.14 | 0.93% | 600 |
May 6, 2025 | 40.97 | 40.99 | 40.97 | 40.99 | 40.76 | -0.46% | 210 |
May 5, 2025 | 41.14 | 41.20 | 41.14 | 41.18 | 40.95 | 0.15% | 417 |
May 2, 2025 | 41.06 | 41.12 | 41.06 | 41.12 | 40.89 | 0.73% | 201 |
May 1, 2025 | 40.69 | 40.92 | 40.69 | 40.82 | 40.59 | 0.69% | 1,700 |
Apr 30, 2025 | 40.49 | 40.54 | 40.45 | 40.54 | 40.31 | -0.39% | 500 |
Apr 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.47 | - | 100 |
Apr 28, 2025 | 40.71 | 40.71 | 40.68 | 40.70 | 40.47 | 0.39% | 2,412 |
Apr 25, 2025 | 40.55 | 40.55 | 40.43 | 40.54 | 40.31 | 0.42% | 915 |