BMO Balanced ESG ETF (TSX:ZESG)
Canada · Delayed Price · Currency is CAD 15.03
-0.04 (-0.27%)
Nov 12, 2026, 1:37 PM EST
TSX:ZESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.04 | 15.06 | 15.00 | 15.03 | 15.03 | -0.27% | 3,484 |
| Nov 11, 2026 | 15.06 | 15.10 | 15.06 | 15.07 | 15.07 | 0.67% | 5,400 |
| Nov 10, 2026 | 14.99 | 14.99 | 14.93 | 14.97 | 14.97 | -0.47% | 5,520 |
| Nov 9, 2026 | 15.00 | 15.06 | 15.00 | 15.04 | 15.04 | 1.14% | 3,100 |
| Nov 6, 2026 | 14.89 | 14.90 | 14.86 | 14.87 | 14.87 | 0.61% | 1,398 |
| Nov 5, 2026 | 14.99 | 14.99 | 14.78 | 14.78 | 14.78 | -2.05% | 6,532 |
| Nov 4, 2026 | 15.00 | 15.10 | 15.00 | 15.09 | 15.09 | 1.34% | 2,947 |
| Nov 3, 2026 | 14.95 | 14.95 | 14.88 | 14.89 | 14.89 | -0.20% | 1,185 |
| Nov 2, 2026 | 15.00 | 15.00 | 14.92 | 14.92 | 14.92 | 0.27% | 4,400 |
| Oct 30, 2026 | 14.89 | 14.89 | 14.83 | 14.88 | 14.88 | -0.80% | 1,852 |
| Oct 29, 2026 | 15.02 | 15.03 | 14.96 | 15.00 | 15.00 | -0.20% | 2,149 |
| Oct 28, 2026 | 15.06 | 15.08 | 15.01 | 15.03 | 15.03 | -0.13% | 12,726 |
| Oct 27, 2026 | 15.00 | 15.06 | 15.00 | 15.05 | 15.05 | 0.33% | 5,015 |
| Oct 26, 2026 | 15.04 | 15.04 | 14.99 | 15.00 | 15.00 | 0.47% | 2,572 |
| Oct 23, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% | 1,215 |
| Oct 22, 2026 | 15.01 | 15.02 | 14.98 | 15.00 | 15.00 | -0.40% | 2,493 |
| Oct 21, 2026 | 15.08 | 15.11 | 15.05 | 15.06 | 15.06 | 0.13% | 9,018 |
| Oct 20, 2026 | 15.06 | 15.06 | 15.02 | 15.04 | 15.04 | 0.27% | 2,594 |
| Oct 19, 2026 | 15.02 | 15.03 | 14.99 | 15.00 | 15.00 | -0.46% | 3,019 |
| Oct 16, 2026 | 15.05 | 15.07 | 15.04 | 15.07 | 15.07 | -0.46% | 12,482 |
| Oct 15, 2026 | 15.10 | 15.14 | 15.10 | 15.14 | 15.14 | 0.40% | 881 |
| Oct 14, 2026 | 15.18 | 15.18 | 15.06 | 15.08 | 15.08 | -0.53% | 2,553 |
| Oct 13, 2026 | 15.06 | 15.17 | 15.06 | 15.16 | 15.16 | 0.07% | 2,353 |
| Oct 9, 2026 | 15.06 | 15.15 | 15.06 | 15.15 | 15.15 | 0.73% | 2,658 |
| Oct 8, 2026 | 15.05 | 15.05 | 15.02 | 15.04 | 15.04 | -0.20% | 1,560 |
| Oct 7, 2026 | 15.14 | 15.14 | 15.05 | 15.07 | 15.07 | -0.46% | 15,900 |
| Oct 6, 2026 | 15.10 | 15.17 | 15.10 | 15.14 | 15.14 | 0.20% | 9,911 |
| Oct 5, 2026 | 15.06 | 15.12 | 15.06 | 15.11 | 15.11 | 0.40% | 2,555 |
| Oct 2, 2026 | 15.08 | 15.09 | 15.04 | 15.05 | 15.05 | 0.53% | 5,500 |
| Oct 1, 2026 | 14.92 | 14.99 | 14.92 | 14.97 | 14.97 | - | 3,511 |
| Sep 30, 2026 | 15.01 | 15.01 | 14.97 | 14.97 | 14.97 | -0.07% | 2,410 |
| Sep 29, 2026 | 14.96 | 14.98 | 14.95 | 14.98 | 14.98 | -0.09% | 1,857 |
| Sep 28, 2026 | 14.98 | 15.11 | 14.98 | 15.07 | 14.99 | -0.20% | 2,357 |
| Sep 25, 2026 | 15.14 | 15.14 | 15.04 | 15.10 | 15.02 | 0.47% | 10,529 |
| Sep 24, 2026 | 15.07 | 15.07 | 14.98 | 15.03 | 14.95 | -0.07% | 6,205 |
| Sep 23, 2026 | 15.14 | 15.14 | 15.02 | 15.04 | 14.96 | -1.05% | 10,911 |
| Sep 22, 2026 | 15.23 | 15.23 | 15.15 | 15.20 | 15.12 | 0.53% | 3,537 |
| Sep 21, 2026 | 15.07 | 15.12 | 15.07 | 15.12 | 15.04 | 1.00% | 6,925 |
| Sep 18, 2026 | 14.94 | 14.97 | 14.93 | 14.97 | 14.89 | -0.10% | 7,057 |
| Sep 17, 2026 | 14.97 | 14.99 | 14.95 | 14.99 | 14.91 | 0.91% | 3,049 |
| Sep 16, 2026 | 14.83 | 14.94 | 14.82 | 14.85 | 14.77 | 0.13% | 11,221 |
| Sep 15, 2026 | 14.94 | 14.94 | 14.81 | 14.83 | 14.75 | -0.34% | 4,722 |
| Sep 14, 2026 | 14.91 | 14.91 | 14.83 | 14.88 | 14.80 | - | 3,394 |
| Sep 11, 2026 | 14.89 | 14.90 | 14.88 | 14.88 | 14.80 | 0.61% | 1,529 |
| Sep 10, 2026 | 14.75 | 14.82 | 14.75 | 14.79 | 14.71 | -0.74% | 4,340 |
| Sep 9, 2026 | 14.93 | 14.93 | 14.89 | 14.90 | 14.82 | -0.50% | 4,989 |
| Sep 8, 2026 | 15.08 | 15.08 | 14.98 | 14.98 | 14.90 | -0.70% | 4,642 |
| Sep 4, 2026 | 15.10 | 15.10 | 15.08 | 15.08 | 15.00 | -0.13% | 1,834 |
| Sep 3, 2026 | 15.10 | 15.11 | 15.10 | 15.10 | 15.02 | 0.73% | 1,896 |
| Sep 2, 2026 | 15.06 | 15.06 | 14.96 | 14.99 | 14.91 | 0.07% | 7,096 |