BMO MSCI Canada ESG Leaders Index ETF (TSX: ESGA)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.45% | 2,500 |
Dec 23, 2024 | 40.09 | 40.27 | 40.09 | 40.27 | 40.27 | 0.05% | 3,612 |
Dec 20, 2024 | 39.83 | 40.25 | 39.83 | 40.25 | 40.25 | 0.75% | 303 |
Dec 19, 2024 | 40.00 | 40.00 | 39.84 | 39.95 | 39.95 | -1.60% | 702 |
Dec 18, 2024 | 40.99 | 40.99 | 40.59 | 40.60 | 40.60 | -1.02% | 3,109 |
Dec 17, 2024 | 40.99 | 41.02 | 40.99 | 41.02 | 41.02 | -0.27% | 200 |
Dec 16, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - | - |
Dec 13, 2024 | 41.25 | 41.25 | 41.07 | 41.13 | 41.13 | -0.65% | 1,400 |
Dec 12, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.67% | 106 |
Dec 11, 2024 | 41.57 | 41.68 | 41.56 | 41.68 | 41.68 | 0.65% | 2,100 |
Dec 10, 2024 | 41.63 | 41.63 | 41.41 | 41.41 | 41.41 | -0.36% | 800 |
Dec 9, 2024 | 41.84 | 41.87 | 41.56 | 41.56 | 41.56 | -0.69% | 621 |
Dec 6, 2024 | 41.96 | 41.96 | 41.85 | 41.85 | 41.85 | 0.58% | 4,446 |
Dec 5, 2024 | 41.60 | 41.61 | 41.60 | 41.61 | 41.61 | -0.05% | 400 |
Dec 4, 2024 | 41.78 | 41.78 | 41.55 | 41.63 | 41.63 | 0.17% | 400 |
Dec 3, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.17% | 100 |
Dec 2, 2024 | 41.43 | 41.49 | 41.43 | 41.49 | 41.49 | -0.41% | 1,805 |
Nov 29, 2024 | 41.64 | 41.66 | 41.64 | 41.66 | 41.66 | 0.36% | 400 |
Nov 28, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.63% | 200 |
Nov 27, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.19% | 100 |
Nov 26, 2024 | 41.08 | 41.17 | 41.08 | 41.17 | 41.17 | 0.27% | 200 |
Nov 25, 2024 | 41.10 | 41.15 | 41.06 | 41.06 | 41.06 | 0.22% | 301 |
Nov 22, 2024 | 40.79 | 40.97 | 40.79 | 40.97 | 40.97 | 1.64% | 700 |
Nov 21, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.30% | - |
Nov 20, 2024 | 40.14 | 40.19 | 40.12 | 40.19 | 40.19 | 0.05% | 11,300 |
Nov 19, 2024 | 40.16 | 40.17 | 40.16 | 40.17 | 40.17 | -0.07% | 4,600 |
Nov 18, 2024 | 40.41 | 40.41 | 40.20 | 40.20 | 40.20 | 0.10% | 600 |
Nov 15, 2024 | 40.24 | 40.24 | 40.16 | 40.16 | 40.16 | -0.59% | 200 |
Nov 14, 2024 | 40.51 | 40.52 | 40.38 | 40.40 | 40.40 | 0.20% | 1,800 |
Nov 13, 2024 | 40.24 | 40.32 | 40.22 | 40.32 | 40.32 | 0.47% | 328 |
Nov 12, 2024 | 40.16 | 40.16 | 40.02 | 40.13 | 40.13 | 1.36% | 5,600 |
Nov 11, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.87% | 103 |
Nov 8, 2024 | 39.17 | 39.25 | 39.16 | 39.25 | 39.25 | 0.03% | 400 |
Nov 7, 2024 | 39.11 | 39.24 | 39.11 | 39.24 | 39.24 | 1.21% | 1,643 |
Nov 6, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 1.02% | 1,500 |
Nov 5, 2024 | 38.38 | 38.41 | 38.38 | 38.38 | 38.38 | 0.73% | 300 |
Nov 4, 2024 | 38.18 | 38.18 | 38.10 | 38.10 | 38.10 | -0.13% | 311 |
Nov 1, 2024 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | 0.26% | 500 |
Oct 31, 2024 | 38.20 | 38.20 | 38.01 | 38.05 | 38.05 | -1.22% | 2,915 |
Oct 30, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.10% | 200 |
Oct 29, 2024 | 38.55 | 38.56 | 38.47 | 38.56 | 38.56 | -0.23% | 1,126 |
Oct 28, 2024 | 38.53 | 38.65 | 38.53 | 38.65 | 38.65 | 0.65% | 11,300 |
Oct 25, 2024 | 38.61 | 38.61 | 38.40 | 38.40 | 38.40 | 0.03% | 330 |
Oct 24, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.95% | 100 |
Oct 23, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.39% | 500 |
Oct 22, 2024 | 38.83 | 38.83 | 38.61 | 38.61 | 38.61 | -0.69% | 700 |
Oct 21, 2024 | 39.19 | 39.19 | 38.88 | 38.88 | 38.88 | -0.36% | 1,005 |
Oct 18, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.75% | 300 |
Oct 17, 2024 | 38.71 | 38.73 | 38.71 | 38.73 | 38.73 | 0.39% | 200 |
Oct 16, 2024 | 38.44 | 38.58 | 38.44 | 38.58 | 38.58 | 0.73% | 500 |
Oct 15, 2024 | 38.29 | 38.41 | 38.29 | 38.30 | 38.30 | -0.10% | 6,502 |
Oct 11, 2024 | 38.36 | 38.43 | 38.34 | 38.34 | 38.34 | 0.58% | 500 |
Oct 10, 2024 | 38.08 | 38.12 | 38.08 | 38.12 | 38.12 | -0.10% | 500 |
Oct 9, 2024 | 37.99 | 38.16 | 37.99 | 38.16 | 38.16 | 0.66% | 2,400 |
Oct 8, 2024 | 37.90 | 37.91 | 37.82 | 37.91 | 37.91 | 0.03% | 600 |
Oct 7, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.29% | 100 |
Oct 4, 2024 | 37.79 | 38.01 | 37.79 | 38.01 | 38.01 | 0.74% | 1,101 |
Oct 3, 2024 | 37.66 | 37.73 | 37.64 | 37.73 | 37.73 | -0.21% | 329 |
Oct 2, 2024 | 37.90 | 37.90 | 37.81 | 37.81 | 37.81 | 0.05% | 320 |
Oct 1, 2024 | 37.70 | 37.80 | 37.65 | 37.79 | 37.79 | - | 800 |
Sep 30, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.18% | - |
Sep 27, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.68% | 200 |
Sep 26, 2024 | 38.09 | 38.12 | 38.09 | 38.12 | 37.87 | 0.55% | 200 |
Sep 25, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.66 | -0.13% | - |
Sep 24, 2024 | 37.98 | 37.99 | 37.90 | 37.96 | 37.71 | 0.26% | 402 |
Sep 23, 2024 | 37.82 | 37.94 | 37.82 | 37.86 | 37.61 | 0.11% | 345 |
Sep 20, 2024 | 37.74 | 37.82 | 37.64 | 37.82 | 37.57 | 0.19% | 400 |
Sep 19, 2024 | 37.76 | 37.76 | 37.66 | 37.75 | 37.50 | 0.85% | 320 |
Sep 18, 2024 | 37.32 | 37.43 | 37.26 | 37.43 | 37.18 | 0.21% | 500 |
Sep 17, 2024 | 37.49 | 37.49 | 37.35 | 37.35 | 37.11 | -0.29% | 200 |
Sep 16, 2024 | 37.28 | 37.46 | 37.28 | 37.46 | 37.21 | 0.89% | 310 |
Sep 13, 2024 | 37.00 | 37.13 | 37.00 | 37.13 | 36.89 | 1.42% | 1,036 |
Sep 12, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.37 | 0.11% | - |
Sep 11, 2024 | 36.26 | 36.57 | 36.26 | 36.57 | 36.33 | 1.64% | 500 |
Sep 10, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.74 | -0.77% | 100 |
Sep 9, 2024 | 36.20 | 36.26 | 36.17 | 36.26 | 36.02 | 1.28% | 400 |
Sep 6, 2024 | 35.73 | 35.80 | 35.73 | 35.80 | 35.56 | -0.94% | 200 |
Sep 5, 2024 | 36.17 | 36.17 | 36.14 | 36.14 | 35.90 | -0.06% | 300 |
Sep 4, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.92 | 0.22% | 143 |
Sep 3, 2024 | 36.56 | 36.56 | 36.08 | 36.08 | 35.84 | -0.85% | 711 |
Aug 30, 2024 | 36.38 | 36.39 | 36.38 | 36.39 | 36.15 | -0.08% | 300 |
Aug 29, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.18 | 0.52% | 100 |
Aug 28, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.99 | -0.90% | 100 |
Aug 27, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.32 | -0.41% | 100 |
Aug 26, 2024 | 36.68 | 36.71 | 36.68 | 36.71 | 36.47 | 0.33% | 200 |
Aug 23, 2024 | 36.46 | 36.65 | 36.46 | 36.59 | 36.35 | 1.13% | 700 |
Aug 22, 2024 | 36.27 | 36.27 | 36.18 | 36.18 | 35.94 | -0.66% | 248 |
Aug 21, 2024 | 36.32 | 36.42 | 36.31 | 36.42 | 36.18 | 0.33% | 2,300 |
Aug 20, 2024 | 36.23 | 36.30 | 36.23 | 36.30 | 36.06 | -0.06% | 300 |
Aug 19, 2024 | 36.37 | 36.37 | 36.32 | 36.32 | 36.08 | 0.36% | 300 |
Aug 16, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.95 | 0.25% | 100 |
Aug 15, 2024 | 36.16 | 36.16 | 36.10 | 36.10 | 35.86 | 1.72% | 400 |
Aug 14, 2024 | 35.45 | 35.49 | 35.45 | 35.49 | 35.26 | 0.23% | 241 |
Aug 13, 2024 | 35.15 | 35.41 | 35.15 | 35.41 | 35.18 | 1.23% | 330 |
Aug 12, 2024 | 34.96 | 35.05 | 34.93 | 34.98 | 34.75 | - | 1,800 |
Aug 9, 2024 | 34.93 | 34.98 | 34.90 | 34.98 | 34.75 | 0.40% | 400 |
Aug 8, 2024 | 34.74 | 34.84 | 34.64 | 34.84 | 34.61 | 1.69% | 1,000 |
Aug 7, 2024 | 34.94 | 34.94 | 34.26 | 34.26 | 34.04 | -0.17% | 800 |
Aug 6, 2024 | 34.11 | 34.32 | 34.11 | 34.32 | 34.09 | -0.75% | 646 |
Aug 2, 2024 | 34.40 | 34.58 | 34.40 | 34.58 | 34.35 | -1.87% | 200 |