BMO Balanced ESG ETF (TSX:ZESG)
Canada · Delayed Price · Currency is CAD 15.05
-0.15 (-0.99%)
Sep 23, 2026, 12:37 PM EST
TSX:ZESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15.14 | 15.14 | 15.07 | 15.07 | - | -0.86% | 3,446 |
| Sep 22, 2026 | 15.23 | 15.23 | 15.15 | 15.20 | 15.20 | 0.53% | 3,537 |
| Sep 21, 2026 | 15.07 | 15.12 | 15.07 | 15.12 | 15.12 | 1.00% | 6,925 |
| Sep 18, 2026 | 14.94 | 14.97 | 14.93 | 14.97 | 14.97 | -0.10% | 7,057 |
| Sep 17, 2026 | 14.97 | 14.99 | 14.95 | 14.99 | 14.99 | 0.91% | 3,049 |
| Sep 16, 2026 | 14.83 | 14.94 | 14.82 | 14.85 | 14.85 | 0.13% | 11,221 |
| Sep 15, 2026 | 14.94 | 14.94 | 14.81 | 14.83 | 14.83 | -0.34% | 4,722 |
| Sep 14, 2026 | 14.91 | 14.91 | 14.83 | 14.88 | 14.88 | - | 3,394 |
| Sep 11, 2026 | 14.89 | 14.90 | 14.88 | 14.88 | 14.88 | 0.61% | 1,529 |
| Sep 10, 2026 | 14.75 | 14.82 | 14.75 | 14.79 | 14.79 | -0.74% | 4,340 |
| Sep 9, 2026 | 14.93 | 14.93 | 14.89 | 14.90 | 14.90 | -0.50% | 4,989 |
| Sep 8, 2026 | 15.08 | 15.08 | 14.98 | 14.98 | 14.98 | -0.70% | 4,642 |
| Sep 4, 2026 | 15.10 | 15.10 | 15.08 | 15.08 | 15.08 | -0.13% | 1,834 |
| Sep 3, 2026 | 15.10 | 15.11 | 15.10 | 15.10 | 15.10 | 0.73% | 1,896 |
| Sep 2, 2026 | 15.06 | 15.06 | 14.96 | 14.99 | 14.99 | 0.07% | 7,096 |
| Sep 1, 2026 | 15.02 | 15.03 | 14.97 | 14.98 | 14.98 | -0.73% | 2,526 |
| Aug 31, 2026 | 15.17 | 15.17 | 15.06 | 15.09 | 15.09 | -0.40% | 8,183 |
| Aug 28, 2026 | 15.20 | 15.21 | 15.15 | 15.15 | 15.15 | -0.20% | 4,640 |
| Aug 27, 2026 | 15.18 | 15.20 | 15.17 | 15.18 | 15.18 | 0.33% | 2,223 |
| Aug 26, 2026 | 15.17 | 15.17 | 15.12 | 15.13 | 15.13 | -0.20% | 6,005 |
| Aug 25, 2026 | 15.16 | 15.18 | 15.15 | 15.16 | 15.16 | 0.53% | 6,090 |
| Aug 24, 2026 | 15.02 | 15.09 | 15.02 | 15.08 | 15.08 | 0.33% | 8,864 |
| Aug 21, 2026 | 15.03 | 15.05 | 15.02 | 15.03 | 15.03 | 0.20% | 5,118 |
| Aug 20, 2026 | 15.06 | 15.06 | 14.99 | 15.00 | 15.00 | -0.46% | 4,138 |
| Aug 19, 2026 | 15.03 | 15.12 | 15.03 | 15.07 | 15.07 | -0.13% | 6,405 |
| Aug 18, 2026 | 15.15 | 15.15 | 15.09 | 15.09 | 15.09 | -0.26% | 1,972 |
| Aug 17, 2026 | 15.11 | 15.18 | 15.11 | 15.13 | 15.13 | -0.53% | 20,223 |
| Aug 14, 2026 | 15.29 | 15.29 | 15.19 | 15.21 | 15.21 | -0.33% | 2,676 |
| Aug 13, 2026 | 15.27 | 15.27 | 15.23 | 15.26 | 15.26 | 0.53% | 4,277 |
| Aug 12, 2026 | 15.16 | 15.19 | 15.15 | 15.18 | 15.18 | 0.26% | 3,816 |
| Aug 11, 2026 | 15.24 | 15.24 | 15.12 | 15.14 | 15.14 | -0.07% | 7,563 |
| Aug 10, 2026 | 15.24 | 15.24 | 15.15 | 15.15 | 15.15 | -0.26% | 3,963 |
| Aug 7, 2026 | 15.17 | 15.19 | 15.15 | 15.19 | 15.19 | 0.13% | 3,836 |
| Aug 6, 2026 | 15.19 | 15.19 | 15.15 | 15.17 | 15.17 | -0.20% | 4,698 |
| Aug 5, 2026 | 15.20 | 15.28 | 15.20 | 15.20 | 15.20 | 0.13% | 5,824 |
| Aug 4, 2026 | 15.16 | 15.20 | 15.11 | 15.18 | 15.18 | 1.95% | 11,021 |
| Jul 31, 2026 | 14.95 | 14.95 | 14.86 | 14.89 | 14.89 | 0.13% | 4,315 |
| Jul 30, 2026 | 14.81 | 14.87 | 14.81 | 14.87 | 14.87 | 0.81% | 3,850 |
| Jul 29, 2026 | 14.80 | 14.86 | 14.75 | 14.75 | 14.75 | -1.07% | 7,907 |
| Jul 28, 2026 | 14.91 | 14.91 | 14.89 | 14.91 | 14.91 | 0.40% | 5,203 |
| Jul 27, 2026 | 14.86 | 14.86 | 14.81 | 14.85 | 14.85 | 0.54% | 7,169 |
| Jul 24, 2026 | 14.78 | 14.78 | 14.77 | 14.77 | 14.77 | 0.34% | 847 |
| Jul 23, 2026 | 14.80 | 14.80 | 14.72 | 14.72 | 14.72 | -1.21% | 3,915 |
| Jul 22, 2026 | 14.93 | 14.94 | 14.90 | 14.90 | 14.90 | -0.20% | 2,722 |
| Jul 21, 2026 | 14.96 | 14.96 | 14.88 | 14.93 | 14.93 | 0.61% | 4,458 |
| Jul 20, 2026 | 14.95 | 14.95 | 14.82 | 14.84 | 14.84 | -0.07% | 9,603 |
| Jul 17, 2026 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.87% | 2,031 |
| Jul 16, 2026 | 14.94 | 14.98 | 14.91 | 14.98 | 14.98 | -0.13% | 5,009 |
| Jul 15, 2026 | 15.05 | 15.05 | 14.97 | 15.00 | 15.00 | 0.20% | 10,968 |
| Jul 14, 2026 | 14.89 | 14.97 | 14.89 | 14.97 | 14.97 | 0.13% | 1,497 |