BMO ESG Corporate Bond Index ETF (TSX:ESGB)
27.60
+0.08 (0.29%)
Jul 16, 2025, 3:59 PM EDT
TSX:ESGB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.25% | 318 |
Jul 15, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.22% | 500 |
Jul 14, 2025 | 27.70 | 27.70 | 27.59 | 27.59 | 27.59 | -0.50% | 709 |
Jul 11, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | - |
Jul 10, 2025 | 27.72 | 27.73 | 27.72 | 27.73 | 27.73 | -0.25% | 3,900 |
Jul 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | 300 |
Jul 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.14% | 800 |
Jul 7, 2025 | 27.72 | 27.77 | 27.71 | 27.71 | 27.71 | -0.14% | 3,203 |
Jul 4, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.11% | - |
Jul 3, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.39% | 138 |
Jul 2, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.25% | - |
Jun 30, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.07% | - |
Jun 27, 2025 | 27.81 | 27.84 | 27.81 | 27.84 | 27.84 | -0.85% | 1,200 |
Jun 26, 2025 | 28.04 | 28.08 | 28.04 | 28.08 | 27.82 | 0.18% | 500 |
Jun 25, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.77 | -0.21% | 3,300 |
Jun 24, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.82 | - | - |
Jun 23, 2025 | 28.11 | 28.15 | 28.08 | 28.09 | 27.82 | 0.18% | 3,443 |
Jun 20, 2025 | 27.99 | 28.04 | 27.96 | 28.04 | 27.78 | 0.18% | 1,900 |
Jun 19, 2025 | 28.01 | 28.01 | 27.95 | 27.99 | 27.73 | 0.07% | 1,435 |
Jun 18, 2025 | 27.95 | 27.99 | 27.95 | 27.97 | 27.71 | 0.39% | 500 |
Jun 17, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.60 | -0.14% | - |
Jun 16, 2025 | 27.93 | 27.93 | 27.86 | 27.90 | 27.64 | 0.04% | 600 |
Jun 13, 2025 | 27.92 | 27.92 | 27.84 | 27.89 | 27.63 | -0.14% | 3,300 |
Jun 12, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.67 | -0.11% | - |
Jun 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.70 | 0.18% | 200 |
Jun 10, 2025 | 27.92 | 27.92 | 27.91 | 27.91 | 27.65 | -0.25% | 3,700 |
Jun 9, 2025 | 27.92 | 27.98 | 27.89 | 27.98 | 27.72 | 0.11% | 2,221 |
Jun 6, 2025 | 28.04 | 28.04 | 27.94 | 27.95 | 27.69 | -0.43% | 500 |
Jun 5, 2025 | 28.06 | 28.10 | 28.02 | 28.07 | 27.81 | 0.11% | 2,600 |
Jun 4, 2025 | 28.05 | 28.05 | 28.04 | 28.04 | 27.78 | 0.07% | 1,322 |
Jun 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.76 | -0.18% | 335 |
Jun 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 27.81 | 0.11% | - |
May 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.78 | 0.21% | - |
May 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.72 | 0.07% | - |
May 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.70 | 0.32% | - |
May 27, 2025 | 27.95 | 27.95 | 27.87 | 27.87 | 27.61 | 0.18% | 500 |
May 26, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.56 | 0.14% | - |
May 23, 2025 | 27.82 | 27.82 | 27.78 | 27.78 | 27.52 | - | 1,300 |
May 22, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.52 | 0.11% | 1,800 |
May 21, 2025 | 27.81 | 27.81 | 27.75 | 27.75 | 27.49 | -0.93% | 2,700 |
May 20, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.75 | 0.07% | - |
May 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.73 | -0.21% | 833 |
May 15, 2025 | 28.03 | 28.05 | 28.03 | 28.05 | 27.79 | 0.47% | 5,300 |
May 14, 2025 | 27.95 | 27.95 | 27.92 | 27.92 | 27.66 | - | 600 |
May 13, 2025 | 27.91 | 27.92 | 27.91 | 27.92 | 27.66 | 0.07% | 900 |
May 12, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.64 | - | 300 |
May 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.64 | 0.07% | 6,000 |
May 8, 2025 | 27.90 | 27.90 | 27.82 | 27.88 | 27.62 | -0.14% | 1,815 |
May 7, 2025 | 27.93 | 27.93 | 27.91 | 27.92 | 27.66 | 0.11% | 1,040 |
May 6, 2025 | 27.81 | 27.89 | 27.81 | 27.89 | 27.63 | 0.22% | 3,100 |