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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	44.24	44.18	44.18	44.24	44.13	332
June 30, 2025	44	44.12	44.12	44.12	43.98	435
June 27, 2025	44.08	43.87	43.87	44.08	43.77	1,700
June 26, 2025	44	44.13	43.88	44.13	43.98	710
June 25, 2025	44.05	44.05	43.8	44.05	44.05	100
June 24, 2025	44.01	44.31	44.06	44.31	44.01	400
June 23, 2025	43.71	43.8	43.55	43.82	43.69	7,302
June 20, 2025	43.58	43.64	43.39	43.64	43.58	236
June 19, 2025	43.53	43.41	43.16	43.53	43.41	4,040
June 18, 2025	43.67	43.6	43.35	43.67	43.6	200
June 17, 2025	43.48	43.48	43.48	43.48	43.48	148
June 16, 2025	43.79	43.59	43.59	43.79	43.59	402
June 13, 2025	43.55	43.43	43.43	43.6	43.43	1,000
June 12, 2025	43.72	43.69	43.69	43.72	43.69	337
June 11, 2025	43.79	43.73	43.73	43.79	43.68	1,500

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