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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.92	54.01	54.01	54.01	53.92	721
February 19, 2026	53.49	53.64	53.64	53.64	53.44	1,038
February 18, 2026	52.88	53.55	53.55	53.6	52.88	3,900
February 17, 2026	52.33	52.55	52.55	52.64	52.33	900
February 13, 2026	52.49	52.7	52.7	52.86	52.49	8,000
February 12, 2026	52.98	52.25	52.25	52.98	52.13	1,600
February 11, 2026	52.93	52.97	52.97	53.05	52.76	700
February 10, 2026	53.29	53.55	53.55	53.55	53.29	2,231
February 09, 2026	51.86	52.82	52.82	52.82	51.86	1,900
February 06, 2026	51.94	51.74	51.74	51.94	51.59	2,022
February 05, 2026	51.56	51.29	51.29	51.57	51.29	1,500
February 04, 2026	51.75	51.7	51.7	51.98	51.51	703
February 03, 2026	52.36	51.69	51.69	52.36	51.5	17,400
February 02, 2026	51.96	52.01	52.01	52.03	51.86	800
January 30, 2026	52.77	51.49	51.49	52.77	51.42	1,100
January 29, 2026	53.17	53.34	53.34	53.34	53.17	341
January 28, 2026	53.32	53.26	53.26	53.45	53.26	608
January 27, 2026	53.4	53.31	53.31	53.43	53.28	635
January 26, 2026	53.9	53.52	53.52	54.03	53.52	2,912
January 23, 2026	53.5	53.56	53.56	53.58	53.4	816
January 22, 2026	53.63	53.58	53.58	53.72	53.58	500
January 21, 2026	53.56	53.34	53.34	53.56	53.24	3,236
January 20, 2026	53.81	53.3	53.3	53.81	53.28	2,100
January 19, 2026	54	53.95	53.95	54	53.95	449
January 16, 2026	53.97	54.09	54.09	54.09	53.97	422
January 15, 2026	54.09	54.01	54	54.09	54.01	331
January 14, 2026	53.45	53.66	53.66	53.66	53.39	800
January 13, 2026	54.17	53.83	53.83	54.17	53.83	816
January 12, 2026	53.72	53.93	53.93	53.93	53.68	700
January 09, 2026	53.4	53.5	53.5	53.6	53.4	1,100
January 08, 2026	52.85	53.1	53.1	53.1	52.85	4,857
January 07, 2026	52.91	52.77	52.77	53.02	52.76	1,400
January 06, 2026	53.14	53.21	53.21	53.23	53.11	1,500
January 05, 2026	52.4	52.96	52.96	52.96	52.4	3,000
January 02, 2026	52.06	51.98	51.98	52.15	51.73	1,125
December 31, 2025	51.94	51.92	51.92	51.98	51.89	502
December 30, 2025	52.27	52.29	52.29	52.4	52.27	921
December 29, 2025	52.53	52.55	52.3	52.57	52.53	345
December 23, 2025	52.78	52.63	52.63	52.78	52.63	206
December 22, 2025	52.51	52.62	52.62	52.83	52.51	1,613
December 19, 2025	52.14	52.41	52.41	52.5	52.14	945
December 18, 2025	52.14	51.84	51.84	52.14	51.81	1,900
December 17, 2025	51.5	51.39	51.39	51.5	51.39	400
December 16, 2025	51.41	51.38	51.38	51.57	51.38	600
December 15, 2025	51.74	51.79	51.79	51.79	51.74	1,900
December 12, 2025	51.97	51.87	51.87	51.97	51.5	2,493
December 11, 2025	51.94	52.05	52.05	52.06	51.94	1,500
December 10, 2025	51.4	51.8	51.8	51.8	51.33	2,342
December 09, 2025	51.37	51.28	51.28	51.37	51.28	2,200
December 08, 2025	51.46	51.34	51.34	51.46	51.34	500
December 05, 2025	51.81	51.44	51.44	51.81	51.34	1,016
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

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