BMO MSCI USA Selection Equity Index ETF (TSX:ESGY)
Canada · Delayed Price · Currency is CAD 77.82
+0.27 (0.35%)
Sep 22, 2026, 3:50 PM EST
TSX:ESGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.61 | 77.86 | 77.61 | 77.86 | 77.86 | 0.40% | 322 |
| Sep 21, 2026 | 77.55 | 77.65 | 77.55 | 77.55 | 77.55 | 1.83% | 704 |
| Sep 18, 2026 | 76.01 | 76.16 | 76.01 | 76.16 | 76.16 | 0.29% | 300 |
| Sep 17, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 1.09% | 703 |
| Sep 15, 2026 | 75.15 | 75.15 | 75.12 | 75.12 | 75.12 | -0.56% | 288 |
| Sep 14, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.05% | 163 |
| Sep 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.06% | 148 |
| Sep 10, 2026 | 74.69 | 74.71 | 74.68 | 74.71 | 74.71 | -1.24% | 413 |
| Sep 8, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.16% | 1,604 |
| Sep 4, 2026 | 76.55 | 76.56 | 76.54 | 76.54 | 76.54 | -0.31% | 774 |
| Sep 3, 2026 | 76.42 | 76.78 | 76.42 | 76.78 | 76.78 | 1.05% | 1,094 |
| Sep 2, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.26% | 509 |
| Sep 1, 2026 | 76.02 | 76.02 | 75.78 | 75.78 | 75.78 | -1.04% | 8,011 |
| Aug 31, 2026 | 76.56 | 76.58 | 76.48 | 76.58 | 76.58 | -0.57% | 3,974 |
| Aug 28, 2026 | 77.50 | 77.50 | 77.02 | 77.02 | 77.02 | -0.34% | 374 |
| Aug 27, 2026 | 77.00 | 77.38 | 77.00 | 77.28 | 77.28 | 1.13% | 1,153 |
| Aug 25, 2026 | 76.41 | 76.42 | 76.41 | 76.42 | 76.42 | 0.24% | 322 |
| Aug 24, 2026 | 76.10 | 76.23 | 76.06 | 76.23 | 76.23 | 0.17% | 694 |
| Aug 21, 2026 | 75.82 | 76.10 | 75.82 | 76.10 | 76.10 | 0.41% | 1,022 |
| Aug 20, 2026 | 75.86 | 75.86 | 75.79 | 75.79 | 75.79 | -0.92% | 514 |
| Aug 19, 2026 | 76.71 | 76.71 | 76.44 | 76.49 | 76.49 | -0.60% | 4,260 |
| Aug 17, 2026 | 77.03 | 77.09 | 76.95 | 76.95 | 76.95 | -0.49% | 2,643 |
| Aug 14, 2026 | 77.42 | 77.42 | 77.33 | 77.33 | 77.33 | -0.53% | 372 |
| Aug 13, 2026 | 77.70 | 77.77 | 77.70 | 77.74 | 77.74 | 1.08% | 814 |
| Aug 12, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.21% | 104 |
| Aug 11, 2026 | 77.16 | 77.16 | 76.69 | 76.75 | 76.75 | -0.34% | 2,162 |
| Aug 10, 2026 | 77.44 | 77.50 | 76.95 | 77.01 | 77.01 | -0.85% | 3,111 |
| Aug 4, 2026 | 76.41 | 77.78 | 76.41 | 77.67 | 77.67 | 3.91% | 1,473 |
| Jul 31, 2026 | 74.49 | 74.85 | 74.49 | 74.75 | 74.75 | 1.96% | 1,907 |
| Jul 30, 2026 | 73.27 | 73.31 | 73.27 | 73.31 | 73.31 | 0.52% | 320 |
| Jul 29, 2026 | 73.20 | 73.20 | 72.93 | 72.93 | 72.93 | -1.22% | 9,720 |
| Jul 28, 2026 | 73.71 | 73.83 | 73.71 | 73.83 | 73.83 | 0.64% | 1,556 |
| Jul 27, 2026 | 73.25 | 73.36 | 73.09 | 73.36 | 73.36 | 0.34% | 2,754 |
| Jul 23, 2026 | 73.53 | 73.53 | 73.11 | 73.11 | 73.11 | -2.06% | 522 |
| Jul 22, 2026 | 74.76 | 74.76 | 74.65 | 74.65 | 74.65 | 0.34% | 332 |
| Jul 21, 2026 | 74.07 | 74.40 | 74.07 | 74.40 | 74.40 | 0.08% | 700 |
| Jul 20, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.69% | 2,049 |
| Jul 16, 2026 | 75.08 | 75.08 | 74.86 | 74.86 | 74.86 | -0.25% | 570 |
| Jul 15, 2026 | 74.90 | 75.06 | 74.90 | 75.05 | 75.05 | 0.09% | 542 |
| Jul 14, 2026 | 75.21 | 75.21 | 74.98 | 74.98 | 74.98 | -0.39% | 2,403 |
| Jul 13, 2026 | 75.49 | 75.49 | 75.27 | 75.27 | 75.27 | -0.11% | 1,068 |
| Jul 10, 2026 | 75.53 | 75.69 | 75.35 | 75.35 | 75.35 | -0.11% | 2,866 |
| Jul 9, 2026 | 75.37 | 75.45 | 75.37 | 75.43 | 75.43 | 0.61% | 1,097 |
| Jul 8, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -1.28% | 100 |
| Jul 7, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.05% | 244 |
| Jul 6, 2026 | 75.63 | 76.04 | 75.63 | 75.98 | 75.98 | 0.25% | 747 |
| Jul 3, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.12% | 101 |
| Jul 2, 2026 | 75.10 | 75.86 | 74.95 | 74.95 | 74.95 | 0.37% | 653 |
| Jun 29, 2026 | 74.50 | 74.67 | 74.50 | 74.67 | 74.67 | 1.22% | 557 |
| Jun 26, 2026 | 74.39 | 74.39 | 73.89 | 73.89 | 73.77 | -0.03% | 2,109 |