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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.57	48.44	48.49	48.57	48.44	654
September 09, 2025	48.5	48.36	48.36	48.5	48.36	226
September 08, 2025	48.12	48.21	48.21	48.24	48.12	1,807
September 05, 2025	48.34	48.34	48.37	48.34	48.34	670
September 04, 2025	47.87	48.08	48.08	48.08	47.87	531
September 03, 2025	47.56	47.61	47.61	47.7	47.56	1,200
September 02, 2025	47.25	47.45	47.45	47.45	47.2	415
August 29, 2025	47.28	47.4	47.4	47.43	47.09	817
August 28, 2025	47.12	47.06	47.06	47.12	47.06	225
August 27, 2025	47.28	47.22	47.22	47.28	47.12	918
August 26, 2025	47.14	47.25	47.25	47.28	47.14	2,105
August 25, 2025	46.97	46.97	46.97	46.97	46.97	149
August 22, 2025	46.82	47.23	47.23	47.27	46.82	2,508
August 21, 2025	46.72	46.71	46.71	46.72	46.62	509
August 20, 2025	46.56	46.56	46.56	46.56	46.56	125
August 19, 2025	46.55	46.55	46.55	46.55	46.55	155
August 18, 2025	46.52	46.54	46.61	46.54	46.45	577
August 15, 2025	46.54	46.52	46.52	46.55	46.48	1,012
August 14, 2025	46.61	46.65	46.65	46.65	46.57	433
August 13, 2025	46.81	46.86	46.86	46.86	46.74	1,500
August 12, 2025	46.62	46.76	46.76	46.76	46.59	918
August 11, 2025	46.75	46.57	46.57	46.75	46.57	900
August 08, 2025	46.77	46.61	46.61	46.77	46.61	801
August 07, 2025	46.75	46.62	46.62	46.75	46.62	311
August 06, 2025	46.69	47.02	47.02	47.11	46.69	2,300
August 05, 2025	45.94	45.84	45.84	45.94	45.84	2,700
August 01, 2025	44.93	44.83	44.83	44.93	44.7	2,300
July 31, 2025	45.71	45.22	45.22	45.71	45.22	600
July 30, 2025	45.68	45.35	45.35	45.68	45.35	3,600
July 29, 2025	45.58	45.5	45.5	45.58	45.5	200
July 28, 2025	45.79	45.47	45.47	45.79	45.47	749
July 25, 2025	45.54	45.65	45.65	45.65	45.54	246
July 24, 2025	45.34	45.34	45.34	45.34	45.34	300
July 23, 2025	45.28	45.35	45.35	45.38	45.28	2,778
July 22, 2025	45.34	45.38	45.38	45.38	45.34	432
July 21, 2025	45.5	45.4	45.4	45.5	45.4	900
July 18, 2025	45.45	45.36	45.36	45.49	45.34	703
July 17, 2025	45.12	45.38	45.38	45.38	45.12	315
July 16, 2025	44.56	44.92	44.92	44.92	44.49	1,029
July 15, 2025	44.97	44.59	44.59	44.97	44.58	500
July 14, 2025	44.88	44.9	44.9	44.9	44.88	307
July 11, 2025	44.3	44.32	44.32	44.32	44.3	218
July 10, 2025	44.2	44.49	44.49	44.49	44.2	346
July 09, 2025	44.16	44.16	44.16	44.16	44.16	0
July 08, 2025	44.23	44.14	44.14	44.23	44.14	200
July 07, 2025	44.58	44.57	44.57	44.67	44.46	4,013
July 04, 2025	44.58	44.58	44.58	44.58	44.58	0
July 03, 2025	44.29	44.58	44.58	44.58	44.29	4,219

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