BMO ESG US Corporate Bond Hedged to CAD Index ETF (TSX:ESGF)
Canada · Delayed Price · Currency is CAD 24.74
-0.01 (-0.04%)
Sep 16, 2025, 5:35 PM EDT
TSX:ESGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.72 | -0.04% | 100 |
| Sep 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.08% | 100 |
| Sep 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.24% | - |
| Sep 11, 2025 | 24.75 | 24.75 | 24.67 | 24.67 | 24.67 | 0.08% | 1,500 |
| Sep 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.24% | 100 |
| Sep 9, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.12% | 300 |
| Sep 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.74% | 300 |
| Sep 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.70% | - |
| Sep 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - | - |
| Sep 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.08% | 124 |
| Sep 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.53% | 100 |
| Aug 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | - |
| Aug 28, 2025 | 24.23 | 24.32 | 24.23 | 24.32 | 24.32 | 0.12% | 1,200 |
| Aug 27, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.37% | 100 |
| Aug 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.29% | 100 |
| Aug 22, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.17% | - |
| Aug 21, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - | 200 |
| Aug 20, 2025 | 24.22 | 24.22 | 24.17 | 24.17 | 24.17 | -0.29% | 800 |
| Aug 19, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% | 100 |
| Aug 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.12% | - |
| Aug 15, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.12% | 100 |
| Aug 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.29% | 100 |
| Aug 13, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.66% | 100 |
| Aug 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.08% | - |
| Aug 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.17% | - |
| Aug 8, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | -0.45% | 400 |
| Aug 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 100 |
| Aug 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 200 |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.75% | 309 |
| Aug 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.25% | - |
| Jul 31, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.46% | 100 |
| Jul 30, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.08% | 424 |
| Jul 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% | - |
| Jul 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.08% | 700 |
| Jul 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | 700 |
| Jul 24, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.21% | - |
| Jul 23, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.17% | - |
| Jul 22, 2025 | 24.05 | 24.05 | 23.97 | 23.97 | 23.97 | -0.25% | 500 |
| Jul 21, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.75% | 300 |
| Jul 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.13% | 100 |
| Jul 17, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.51% | 100 |
| Jul 16, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.46% | 100 |
| Jul 15, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.04% | - |
| Jul 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.08% | - |
| Jul 11, 2025 | 23.81 | 23.88 | 23.81 | 23.88 | 23.88 | -0.38% | 2,200 |
| Jul 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.08% | - |
| Jul 9, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.08% | 100 |
| Jul 8, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.17% | - |
| Jul 7, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.17% | 411 |