BMO Balanced ESG ETF (TSX:ZESG)
Canada · Delayed Price · Currency is CAD 13.56
+0.07 (0.48%)
Mar 30, 2026, 2:23 PM EST
TSX:ZESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 13.61 | 13.61 | 13.56 | 13.56 | - | - | 1,474 |
| Mar 27, 2026 | 13.68 | 13.68 | 13.56 | 13.56 | 13.50 | -0.80% | 3,228 |
| Mar 26, 2026 | 13.80 | 13.98 | 13.66 | 13.67 | 13.60 | -0.87% | 22,936 |
| Mar 25, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | 0.80% | 151 |
| Mar 24, 2026 | 13.70 | 13.72 | 13.65 | 13.68 | 13.61 | -0.29% | 1,793 |
| Mar 23, 2026 | 13.60 | 13.79 | 13.57 | 13.72 | 13.65 | 0.88% | 21,988 |
| Mar 20, 2026 | 13.65 | 13.65 | 13.22 | 13.60 | 13.53 | -1.38% | 36,884 |
| Mar 19, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | -0.79% | 224 |
| Mar 18, 2026 | 13.92 | 13.92 | 13.90 | 13.90 | 13.83 | -0.64% | 2,891 |
| Mar 17, 2026 | 14.01 | 14.01 | 13.99 | 13.99 | 13.92 | 0.36% | 991 |
| Mar 16, 2026 | 13.95 | 13.95 | 13.92 | 13.94 | 13.87 | 0.58% | 3,431 |
| Mar 13, 2026 | 14.00 | 14.00 | 13.86 | 13.86 | 13.79 | -0.07% | 992 |
| Mar 12, 2026 | 14.00 | 14.00 | 13.87 | 13.87 | 13.80 | -0.86% | 8,007 |
| Mar 11, 2026 | 13.99 | 13.99 | 13.97 | 13.99 | 13.92 | -0.29% | 709 |
| Mar 10, 2026 | 13.99 | 14.07 | 13.99 | 14.03 | 13.96 | -0.14% | 1,775 |
| Mar 9, 2026 | 13.81 | 14.05 | 13.81 | 14.05 | 13.98 | 0.43% | 3,124 |
| Mar 6, 2026 | 14.07 | 14.07 | 13.99 | 13.99 | 13.92 | -1.06% | 1,118 |
| Mar 5, 2026 | 14.07 | 14.17 | 14.07 | 14.14 | 14.07 | -0.70% | 20,376 |
| Mar 4, 2026 | 14.17 | 14.27 | 14.17 | 14.24 | 14.17 | 0.28% | 9,900 |
| Mar 3, 2026 | 14.20 | 14.20 | 14.07 | 14.20 | 14.13 | -1.05% | 8,119 |
| Mar 2, 2026 | 14.32 | 14.35 | 14.29 | 14.35 | 14.28 | -0.14% | 12,005 |
| Feb 27, 2026 | 14.37 | 14.37 | 14.35 | 14.37 | 14.30 | -0.35% | 3,321 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.37 | 14.42 | 14.35 | -0.14% | 4,421 |
| Feb 25, 2026 | 14.40 | 14.44 | 14.40 | 14.44 | 14.37 | 0.42% | 5,687 |
| Feb 24, 2026 | 14.39 | 14.39 | 14.35 | 14.38 | 14.31 | 0.42% | 7,552 |
| Feb 23, 2026 | 14.39 | 14.39 | 14.31 | 14.32 | 14.25 | -0.42% | 3,321 |
| Feb 20, 2026 | 14.34 | 14.38 | 14.34 | 14.38 | 14.31 | 0.70% | 6,706 |
| Feb 19, 2026 | 14.33 | 14.33 | 14.28 | 14.28 | 14.21 | -0.35% | 5,080 |
| Feb 18, 2026 | 14.22 | 14.35 | 14.22 | 14.33 | 14.26 | 0.63% | 18,949 |
| Feb 17, 2026 | 14.28 | 14.28 | 14.23 | 14.24 | 14.17 | - | 5,041 |
| Feb 13, 2026 | 14.27 | 14.27 | 14.23 | 14.24 | 14.17 | 0.28% | 3,963 |
| Feb 12, 2026 | 14.29 | 14.30 | 14.20 | 14.20 | 14.13 | -0.56% | 1,209 |
| Feb 11, 2026 | 14.38 | 14.38 | 14.25 | 14.28 | 14.21 | 0.07% | 17,175 |
| Feb 10, 2026 | 14.33 | 14.33 | 14.27 | 14.27 | 14.20 | 0.21% | 9,849 |
| Feb 9, 2026 | 14.10 | 14.26 | 14.10 | 14.24 | 14.17 | 0.28% | 13,119 |
| Feb 6, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.13 | 1.21% | 4,842 |
| Feb 5, 2026 | 13.98 | 14.04 | 13.98 | 14.03 | 13.96 | -0.85% | 7,358 |
| Feb 4, 2026 | 14.15 | 14.15 | 14.10 | 14.15 | 14.08 | 0.35% | 6,525 |
| Feb 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | -0.84% | 234 |
| Feb 2, 2026 | 14.18 | 14.23 | 14.17 | 14.22 | 14.15 | 0.35% | 1,921 |
| Jan 30, 2026 | 14.24 | 14.24 | 14.14 | 14.17 | 14.10 | -0.35% | 5,973 |
| Jan 29, 2026 | 14.29 | 14.29 | 14.16 | 14.22 | 14.15 | -0.35% | 17,139 |
| Jan 28, 2026 | 14.33 | 14.33 | 14.27 | 14.27 | 14.20 | -0.21% | 1,387 |
| Jan 27, 2026 | 14.33 | 14.33 | 14.30 | 14.30 | 14.23 | -0.21% | 1,003 |
| Jan 26, 2026 | 14.38 | 14.38 | 14.32 | 14.33 | 14.26 | 0.28% | 19,177 |
| Jan 23, 2026 | 14.35 | 14.35 | 14.27 | 14.29 | 14.22 | -0.14% | 7,355 |
| Jan 22, 2026 | 14.36 | 14.36 | 14.31 | 14.31 | 14.24 | 0.21% | 5,809 |
| Jan 21, 2026 | 14.24 | 14.28 | 14.23 | 14.28 | 14.21 | 0.71% | 1,671 |
| Jan 20, 2026 | 14.28 | 14.28 | 14.18 | 14.18 | 14.11 | -1.05% | 9,201 |
| Jan 19, 2026 | 14.39 | 14.39 | 14.32 | 14.33 | 14.26 | -0.49% | 12,307 |