BMO MSCI USA Selection Equity Index ETF (TSX:ESGY)
Canada
· Delayed Price · Currency is CAD 50.83
+0.30 (0.59%)
Apr 17, 2025, 2:51 PM EDT
TSX:ESGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.87 | 50.97 | 50.63 | 50.83 | 50.83 | 0.59% | 1,151 |
| Apr 16, 2025 | 51.77 | 51.77 | 50.19 | 50.53 | 50.53 | -3.27% | 1,400 |
| Apr 15, 2025 | 52.27 | 52.37 | 52.14 | 52.24 | 52.24 | 0.54% | 720 |
| Apr 14, 2025 | 52.35 | 52.35 | 51.73 | 51.96 | 51.96 | 0.80% | 4,700 |
| Apr 11, 2025 | 50.89 | 51.56 | 50.72 | 51.55 | 51.55 | 1.62% | 2,312 |
| Apr 10, 2025 | 52.48 | 52.48 | 50.49 | 50.73 | 50.73 | -4.12% | 2,200 |
| Apr 9, 2025 | 49.60 | 52.92 | 49.40 | 52.91 | 52.91 | 7.50% | 5,202 |
| Apr 8, 2025 | 51.34 | 51.34 | 49.22 | 49.22 | 49.22 | -0.73% | 400 |
| Apr 7, 2025 | 49.88 | 49.95 | 49.28 | 49.58 | 49.58 | -2.07% | 4,310 |
| Apr 4, 2025 | 52.00 | 52.00 | 50.63 | 50.63 | 50.63 | -4.09% | 1,241 |
| Apr 3, 2025 | 53.52 | 53.52 | 52.79 | 52.79 | 52.79 | -5.05% | 936 |
| Apr 2, 2025 | 55.28 | 55.60 | 55.28 | 55.60 | 55.60 | 0.82% | 443 |
| Apr 1, 2025 | 55.28 | 55.28 | 55.14 | 55.15 | 55.15 | 1.43% | 1,041 |
| Mar 31, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.84% | 1,003 |
| Mar 28, 2025 | 55.34 | 55.34 | 54.83 | 54.83 | 54.83 | -2.37% | 542 |
| Mar 27, 2025 | 56.27 | 56.43 | 56.09 | 56.16 | 56.05 | -0.30% | 1,326 |
| Mar 26, 2025 | 56.19 | 56.33 | 56.15 | 56.33 | 56.22 | -1.24% | 436 |
| Mar 25, 2025 | 57.05 | 57.19 | 57.04 | 57.04 | 56.93 | -0.14% | 300 |
| Mar 24, 2025 | 56.99 | 57.12 | 56.99 | 57.12 | 57.01 | 1.95% | 2,700 |
| Mar 21, 2025 | 55.96 | 56.03 | 55.88 | 56.03 | 55.92 | -0.04% | 341 |
| Mar 20, 2025 | 56.40 | 56.40 | 56.05 | 56.05 | 55.94 | -0.18% | 2,238 |
| Mar 19, 2025 | 56.04 | 56.15 | 56.04 | 56.15 | 56.04 | 1.13% | 1,625 |
| Mar 18, 2025 | 55.51 | 55.70 | 55.38 | 55.52 | 55.41 | -1.49% | 2,900 |
| Mar 17, 2025 | 56.03 | 56.36 | 56.03 | 56.36 | 56.25 | 0.37% | 500 |
| Mar 14, 2025 | 55.32 | 56.15 | 55.32 | 56.15 | 56.04 | 1.68% | 900 |
| Mar 13, 2025 | 55.17 | 55.36 | 55.17 | 55.22 | 55.11 | -1.04% | 700 |
| Mar 12, 2025 | 55.68 | 55.84 | 55.68 | 55.80 | 55.69 | 0.49% | 306 |
| Mar 11, 2025 | 55.55 | 55.93 | 55.53 | 55.53 | 55.42 | -1.14% | 1,328 |
| Mar 10, 2025 | 56.57 | 56.57 | 56.17 | 56.17 | 56.06 | -1.84% | 1,006 |
| Mar 7, 2025 | 56.49 | 57.22 | 56.32 | 57.22 | 57.11 | 0.93% | 6,700 |
| Mar 6, 2025 | 57.01 | 57.01 | 56.58 | 56.69 | 56.58 | -1.99% | 341 |
| Mar 5, 2025 | 57.19 | 57.84 | 57.19 | 57.84 | 57.73 | -0.48% | 2,600 |
| Mar 4, 2025 | 57.70 | 58.12 | 57.40 | 58.12 | 58.01 | -0.55% | 600 |
| Mar 3, 2025 | 58.68 | 59.01 | 58.44 | 58.44 | 58.33 | -1.02% | 1,123 |
| Feb 28, 2025 | 58.43 | 59.04 | 58.40 | 59.04 | 58.92 | -0.05% | 915 |
| Feb 27, 2025 | 59.86 | 59.86 | 59.07 | 59.07 | 58.95 | 0.46% | 1,000 |
| Feb 26, 2025 | 59.41 | 59.41 | 58.80 | 58.80 | 58.68 | -0.34% | 902 |
| Feb 25, 2025 | 59.00 | 59.00 | 58.73 | 59.00 | 58.88 | -0.19% | 806 |
| Feb 24, 2025 | 59.29 | 59.30 | 59.00 | 59.11 | 58.99 | -0.35% | 1,135 |
| Feb 21, 2025 | 59.35 | 59.35 | 59.32 | 59.32 | 59.20 | -0.85% | 817 |
| Feb 20, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.71 | -1.06% | 104 |
| Feb 19, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.35 | 0.85% | 201 |
| Feb 18, 2025 | 59.80 | 60.00 | 59.80 | 59.96 | 59.84 | 0.44% | 1,200 |
| Feb 14, 2025 | 59.73 | 59.73 | 59.70 | 59.70 | 59.58 | -0.25% | 1,800 |
| Feb 13, 2025 | 59.85 | 59.95 | 59.81 | 59.85 | 59.73 | 0.61% | 845 |
| Feb 12, 2025 | 59.47 | 59.63 | 59.47 | 59.49 | 59.37 | -0.62% | 808 |
| Feb 11, 2025 | 59.90 | 59.90 | 59.78 | 59.86 | 59.74 | -0.48% | 448 |
| Feb 10, 2025 | 60.13 | 60.15 | 60.13 | 60.15 | 60.03 | 0.86% | 300 |
| Feb 7, 2025 | 60.42 | 60.42 | 59.64 | 59.64 | 59.52 | -0.85% | 300 |
| Feb 6, 2025 | 60.15 | 60.28 | 60.06 | 60.15 | 60.03 | 0.20% | 501 |