BMO MSCI Canada ESG Leaders Index ETF - ESGA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.45	51.77	51.77	51.77	51.45	404
December 03, 2025	51.29	51.37	51.37	51.37	51.25	521
December 02, 2025	51.06	51.06	51.06	51.06	51.06	0
December 01, 2025	51.4	51.34	51.34	51.4	51.2	501
November 28, 2025	51.47	51.61	51.61	51.61	51.47	202
November 27, 2025	51.48	51.47	51.47	51.52	51.45	1,300
November 26, 2025	51.33	51.47	51.47	51.47	51.33	311
November 25, 2025	50.45	50.98	50.98	50.98	50.45	518
November 24, 2025	49.88	50.36	50.36	50.36	49.88	544
November 21, 2025	49.57	49.73	49.73	49.79	49.49	512
November 20, 2025	50.54	49.57	49.57	50.54	49.52	739
November 19, 2025	49.59	49.8	49.8	49.82	49.59	500
November 18, 2025	49.1	49.48	49.48	49.48	49.1	1,800
November 17, 2025	49.61	49.47	49.47	49.93	49.47	600
November 14, 2025	49.25	50.04	50.04	50.07	49.25	600
November 13, 2025	49.94	49.94	49.94	49.94	49.94	463
November 12, 2025	51.09	51.17	51.17	51.17	51.09	201
November 11, 2025	50.43	50.43	50.43	50.43	50.43	110
November 10, 2025	50.27	50.38	50.38	50.38	50.27	626
November 07, 2025	49.17	49.64	49.64	49.64	49.17	332
November 06, 2025	50.39	49.74	49.74	50.39	49.74	415
November 05, 2025	50.28	50.33	50.33	50.45	50.26	1,020
November 04, 2025	50.31	49.87	49.87	50.52	49.87	1,326
November 03, 2025	50.84	50.8	50.8	50.86	50.57	2,938
October 31, 2025	50.76	50.75	50.75	50.77	50.73	712
October 30, 2025	50.76	50.69	50.69	50.76	50.69	1,001
October 29, 2025	50.9	50.72	50.72	51.02	50.72	604
October 28, 2025	51.07	51.2	51.2	51.2	51.07	800
October 27, 2025	50.77	50.77	50.77	50.77	50.77	0
October 24, 2025	50.74	50.89	50.89	50.89	50.74	336
October 23, 2025	50.09	50.47	50.47	50.49	50.09	1,506
October 22, 2025	49.67	50.06	50.06	50.07	49.67	935
October 21, 2025	49.89	50.01	50.01	50.01	49.89	217
October 20, 2025	50.43	50.59	50.59	50.59	50.43	200
October 17, 2025	50.1	50.1	50.1	50.12	49.93	1,600
October 16, 2025	51.13	50.44	50.44	51.13	50.44	823
October 15, 2025	51.12	50.81	50.81	51.12	50.81	1,910
October 14, 2025	49.97	50.2	50.2	50.43	49.97	1,600
October 10, 2025	50.32	49.41	49.41	50.32	49.41	917
October 09, 2025	50.61	50.14	50.14	50.65	50.14	1,100
October 08, 2025	50.44	50.44	50.44	50.44	50.44	102
October 07, 2025	50.84	50.4	50.4	50.84	50.38	500
October 06, 2025	50.75	50.76	50.76	50.81	50.75	647
October 03, 2025	50.46	50.54	50.54	50.54	50.46	225
October 02, 2025	49.93	49.61	49.61	49.93	49.56	1,722
October 01, 2025	49.95	49.95	49.95	49.95	49.95	113
September 30, 2025	49.82	49.54	49.54	49.82	49.51	401
September 29, 2025	49.3	49.4	49.4	49.4	49.3	601
September 26, 2025	49.36	49.28	49.28	49.4	49.28	611
September 25, 2025	49.22	49.39	49.39	49.39	49.2	532
September 24, 2025	49.69	49.45	49.45	49.69	49.45	306
September 23, 2025	50.07	49.83	49.83	50.07	49.83	300
September 22, 2025	49.82	49.94	49.94	49.94	49.82	300
September 19, 2025	49.57	49.75	49.75	49.75	49.57	523
September 18, 2025	49.26	49.17	49.17	49.27	49.17	3,100
September 17, 2025	48.83	49.02	49.02	49.07	48.83	700
September 16, 2025	48.78	48.79	48.79	48.79	48.77	1,300
September 15, 2025	48.8	48.85	48.85	48.85	48.8	506
September 12, 2025	48.91	48.71	48.71	48.91	48.71	406
September 11, 2025	48.75	48.94	48.94	48.94	48.75	601

BMO MSCI Canada ESG Leaders Index ETF (ESGA.TO) TSX