BMO ESG US Corporate Bond Hedged to CAD Index ETF (TSX:ESGF)
Canada
· Delayed Price · Currency is CAD 24.00
-0.01 (-0.04%)
Jun 20, 2025, 11:59 AM EDT
TSX:ESGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.06 | -0.21% | 100 |
| Jun 19, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.29% | - |
| Jun 18, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.21% | 100 |
| Jun 17, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.33% | 200 |
| Jun 16, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.21% | - |
| Jun 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.12% | 100 |
| Jun 12, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.33% | - |
| Jun 11, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.08% | - |
| Jun 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.21% | - |
| Jun 9, 2025 | 23.95 | 23.96 | 23.95 | 23.96 | 23.96 | -0.17% | 300 |
| Jun 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 5, 2025 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | -0.25% | 300 |
| Jun 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.59% | 100 |
| Jun 3, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 1,200 |
| Jun 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.13% | - |
| May 30, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.50% | 100 |
| May 29, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.13% | - |
| May 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.29% | - |
| May 27, 2025 | 23.80 | 23.87 | 23.80 | 23.87 | 23.87 | 0.84% | 1,300 |
| May 26, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.04% | - |
| May 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.38% | - |
| May 22, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.67% | - |
| May 21, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.34% | 100 |
| May 20, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.13% | 100 |
| May 16, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.59% | - |
| May 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% | - |
| May 14, 2025 | 23.75 | 23.75 | 23.67 | 23.67 | 23.67 | -0.25% | 200 |
| May 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.17% | 100 |
| May 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.29% | 100 |
| May 9, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.38% | 100 |
| May 8, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| May 7, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| May 6, 2025 | 23.81 | 23.85 | 23.81 | 23.85 | 23.85 | 0.25% | 300 |
| May 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.34% | 602 |
| May 2, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.42% | - |
| May 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.17% | - |
| Apr 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.17% | - |
| Apr 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.08% | - |
| 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 |