BMO MSCI Global ESG Leaders Index ETF (TSX:ESGG)
Canada
· Delayed Price · Currency is CAD 47.74
+0.59 (1.25%)
May 2, 2025, 3:05 PM EDT
TSX:ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 47.65 | 47.74 | 47.65 | 47.74 | 47.79 | 0.72% | 300 |
| May 1, 2025 | 47.30 | 47.40 | 47.22 | 47.40 | 47.40 | 2.40% | 802 |
| Apr 30, 2025 | 46.39 | 46.39 | 46.29 | 46.29 | 46.29 | -0.60% | 210 |
| Apr 29, 2025 | 46.68 | 46.72 | 46.53 | 46.57 | 46.57 | 0.19% | 500 |
| Apr 28, 2025 | 46.27 | 46.48 | 46.27 | 46.48 | 46.48 | 0.17% | 212 |
| Apr 25, 2025 | 46.27 | 46.56 | 46.02 | 46.40 | 46.40 | 0.83% | 800 |
| Apr 24, 2025 | 45.66 | 46.03 | 45.66 | 46.02 | 46.02 | 0.92% | 1,700 |
| Apr 23, 2025 | 45.74 | 45.74 | 45.60 | 45.60 | 45.60 | 2.08% | 302 |
| Apr 22, 2025 | 44.44 | 44.67 | 44.32 | 44.67 | 44.67 | 2.67% | 1,100 |
| Apr 21, 2025 | 44.65 | 44.65 | 43.34 | 43.51 | 43.51 | -2.53% | 1,024 |
| Apr 17, 2025 | 44.68 | 44.88 | 44.61 | 44.64 | 44.64 | 0.43% | 1,622 |
| Apr 16, 2025 | 45.50 | 45.50 | 44.45 | 44.45 | 44.45 | -2.69% | 1,400 |
| Apr 15, 2025 | 45.67 | 45.75 | 45.67 | 45.68 | 45.68 | 0.46% | 306 |
| Apr 14, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 2.00% | 200 |
| Apr 11, 2025 | 44.08 | 44.58 | 44.08 | 44.58 | 44.58 | 0.81% | 600 |
| Apr 10, 2025 | 45.92 | 45.92 | 44.11 | 44.22 | 44.22 | -4.02% | 900 |
| Apr 9, 2025 | 45.82 | 46.11 | 45.82 | 46.07 | 46.07 | 7.54% | 12,801 |
| Apr 8, 2025 | 44.49 | 44.49 | 42.84 | 42.84 | 42.84 | -1.15% | 1,200 |
| Apr 7, 2025 | 42.01 | 43.48 | 42.01 | 43.34 | 43.34 | -1.83% | 5,600 |
| Apr 4, 2025 | 44.53 | 44.53 | 43.98 | 44.15 | 44.15 | -4.02% | 632 |
| Apr 3, 2025 | 46.89 | 46.89 | 45.96 | 46.00 | 46.00 | -4.74% | 2,100 |
| Apr 2, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.40% | 200 |
| Apr 1, 2025 | 47.94 | 48.10 | 47.94 | 48.10 | 48.10 | 0.82% | 1,100 |
| Mar 31, 2025 | 47.33 | 47.71 | 47.33 | 47.71 | 47.71 | -0.50% | 2,003 |
| Mar 28, 2025 | 47.98 | 47.98 | 47.95 | 47.95 | 47.95 | -1.92% | 400 |
| Mar 27, 2025 | 48.67 | 49.12 | 48.67 | 48.89 | 48.74 | -0.18% | 6,400 |
| Mar 26, 2025 | 49.00 | 49.00 | 48.87 | 48.98 | 48.83 | -1.33% | 400 |
| Mar 25, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.49 | 0.12% | - |
| Mar 24, 2025 | 49.55 | 49.58 | 49.45 | 49.58 | 49.43 | 1.16% | 2,600 |
| Mar 21, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.86 | -0.10% | - |
| Mar 20, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.91 | 0.88% | 137 |
| Mar 19, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.48 | - | - |
| Mar 18, 2025 | 48.61 | 48.71 | 48.51 | 48.63 | 48.48 | -0.55% | 1,935 |
| Mar 17, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.75 | -0.18% | 423 |
| Mar 14, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.84 | 1.32% | 100 |
| Mar 13, 2025 | 48.60 | 48.60 | 48.35 | 48.35 | 48.20 | -0.39% | 637 |
| Mar 12, 2025 | 48.41 | 48.54 | 48.41 | 48.54 | 48.39 | 0.50% | 726 |
| Mar 11, 2025 | 48.39 | 48.57 | 48.30 | 48.30 | 48.15 | -0.88% | 600 |
| Mar 10, 2025 | 49.08 | 49.13 | 48.73 | 48.73 | 48.58 | -1.95% | 600 |
| Mar 7, 2025 | 49.45 | 49.70 | 49.28 | 49.70 | 49.55 | 0.71% | 714 |
| Mar 6, 2025 | 49.63 | 49.77 | 49.25 | 49.35 | 49.20 | -1.63% | 600 |
| Mar 5, 2025 | 49.99 | 50.24 | 49.90 | 50.17 | 50.02 | 0.50% | 7,618 |
| Mar 4, 2025 | 49.86 | 49.92 | 49.44 | 49.92 | 49.77 | -0.89% | 1,000 |
| Mar 3, 2025 | 51.28 | 51.28 | 50.37 | 50.37 | 50.22 | 0.14% | 1,000 |
| Feb 28, 2025 | 50.35 | 50.50 | 50.30 | 50.30 | 50.15 | -1.28% | 1,724 |
| Feb 27, 2025 | 51.43 | 51.43 | 50.95 | 50.95 | 50.79 | 0.33% | 1,435 |
| Feb 26, 2025 | 51.22 | 51.22 | 50.78 | 50.78 | 50.62 | 0.51% | 510 |
| Feb 25, 2025 | 50.52 | 50.55 | 50.47 | 50.52 | 50.36 | -0.49% | 1,300 |
| Feb 24, 2025 | 50.53 | 50.77 | 50.53 | 50.77 | 50.61 | -0.67% | 317 |
| Feb 21, 2025 | 51.17 | 51.20 | 51.11 | 51.11 | 50.95 | -0.31% | 900 |