BMO ESG US Corporate Bond Hedged to CAD Index ETF (TSX:ESGF)
Canada
· Delayed Price · Currency is CAD 23.99
+0.04 (0.17%)
Apr 28, 2025, 1:50 PM EDT
TSX:ESGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.25% | 200 |
| Apr 25, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.55% | 1,200 |
| Apr 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.06% | 1,300 |
| Apr 23, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.17% | - |
| Apr 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.13% | - |
| Apr 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.10% | 700 |
| Apr 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.42% | 100 |
| Apr 16, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.38% | - |
| Apr 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.17% | - |
| Apr 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.73% | 100 |
| Apr 11, 2025 | 23.35 | 23.35 | 23.34 | 23.34 | 23.34 | -0.38% | 200 |
| Apr 10, 2025 | 23.56 | 23.56 | 23.43 | 23.43 | 23.43 | 0.17% | 200 |
| Apr 9, 2025 | 23.27 | 23.39 | 23.24 | 23.39 | 23.39 | -0.64% | 5,401 |
| Apr 8, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.93% | 200 |
| Apr 7, 2025 | 23.83 | 23.83 | 23.76 | 23.76 | 23.76 | -1.74% | 5,000 |
| Apr 4, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.21% | 200 |
| Apr 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.33% | 100 |
| Apr 2, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.25% | - |
| Apr 1, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.04% | 100 |
| Mar 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.29% | 100 |
| Mar 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.04% | - |
| Mar 27, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.84 | - | - |
| Mar 26, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.84 | -0.62% | 100 |
| Mar 25, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.99 | -0.08% | 300 |
| Mar 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | -0.16% | - |
| Mar 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.05 | -0.08% | - |
| Mar 20, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.07 | - | 1,000 |
| Mar 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.07 | 0.29% | 100 |
| Mar 18, 2025 | 24.18 | 24.24 | 24.18 | 24.24 | 24.00 | 0.29% | 1,800 |
| Mar 17, 2025 | 24.22 | 24.22 | 24.17 | 24.17 | 23.93 | 0.08% | 400 |
| Mar 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.91 | 0.42% | 100 |
| Mar 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.81 | -0.25% | - |
| Mar 12, 2025 | 24.04 | 24.11 | 24.04 | 24.11 | 23.87 | -0.41% | 300 |
| Mar 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.97 | 0.04% | 800 |
| Mar 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | -0.25% | - |
| Mar 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.02 | - | 103 |
| Mar 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.02 | 0.12% | - |
| Mar 5, 2025 | 24.34 | 24.34 | 24.23 | 24.23 | 23.99 | -0.74% | 500 |
| Mar 4, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.17 | 0.29% | - |
| Mar 3, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.10 | -0.04% | - |
| Feb 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | 0.08% | 500 |
| Feb 27, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.09 | -0.21% | 200 |
| Feb 26, 2025 | 24.31 | 24.38 | 24.31 | 24.38 | 24.14 | 0.25% | 800 |
| Feb 25, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.08 | 0.91% | 100 |
| Feb 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.86 | 0.37% | - |
| Feb 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.77 | 0.17% | - |
| Feb 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.73 | -0.08% | - |
| Feb 19, 2025 | 23.89 | 23.99 | 23.89 | 23.99 | 23.75 | -0.08% | 600 |
| Feb 18, 2025 | 24.01 | 24.02 | 24.01 | 24.01 | 23.77 | 0.17% | 500 |
| Feb 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.73 | -0.08% | - |