BMO ESG Corporate Bond Index ETF - ESGB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.24	28.24	28.24	28.24	28.24	446
November 06, 2025	28.25	28.25	28.25	28.25	28.25	800
November 05, 2025	28.26	28.25	28.25	28.27	28.25	800
November 04, 2025	28.17	28.23	28.23	28.23	28.17	500
November 03, 2025	28.19	28.19	28.19	28.28	28.19	700
October 31, 2025	28.26	28.28	28.28	28.28	28.22	2,000
October 30, 2025	28.27	28.25	28.25	28.27	28.19	1,100
October 29, 2025	28.36	28.36	28.36	28.36	28.36	835
October 28, 2025	28.34	28.36	28.36	28.36	28.34	835
October 27, 2025	28.29	28.32	28.32	28.32	28.29	1,500
October 24, 2025	28.23	28.2	28.2	28.23	28.2	3,200
October 23, 2025	28.26	28.19	28.19	28.26	28.19	611
October 22, 2025	28.22	28.22	28.22	28.22	28.22	0
October 21, 2025	28.25	28.25	28.25	28.25	28.25	2,125
October 20, 2025	28.24	28.24	28.24	28.24	28.24	0
October 17, 2025	28.23	28.24	28.24	28.24	28.23	300
October 16, 2025	28.18	28.23	28.23	28.23	28.16	5,108
October 15, 2025	28.2	28.2	28.2	28.2	28.2	108
October 14, 2025	28.07	28.08	28.08	28.08	28.07	817
October 10, 2025	28.05	28.05	28.05	28.05	28.05	300
October 09, 2025	28.06	28.06	28.06	28.06	28.06	100
October 08, 2025	28.06	28.06	28.06	28.06	28.06	546
October 07, 2025	28.08	28.08	28.08	28.08	28.08	400
October 06, 2025	27.99	27.99	27.99	27.99	27.99	2,204
October 03, 2025	28.03	28.08	28.08	28.08	28.03	2,100
October 02, 2025	28.07	28.07	28.07	28.07	28.07	0
October 01, 2025	28.07	28.07	28.07	28.07	28.07	700
September 30, 2025	28.12	28.12	28.12	28.12	28.12	140
September 29, 2025	28.09	28.09	28.09	28.09	28.07	3,100
September 26, 2025	28.25	28.25	28.25	28.25	28.25	3
September 25, 2025	28.24	28.23	28.23	28.24	28.23	242
September 24, 2025	28.26	28.26	28.26	28.26	28.26	0
September 23, 2025	28.28	28.28	28.28	28.28	28.28	0
September 22, 2025	28.25	28.31	28.31	28.31	28.25	900
September 19, 2025	28.27	28.27	28.27	28.27	28.27	600
September 18, 2025	28.25	28.24	28.24	28.25	28.24	721
September 17, 2025	28.32	28.32	28.32	28.32	28.32	221
September 16, 2025	28.29	28.22	28.22	28.3	28.22	600
September 15, 2025	28.25	28.25	28.25	28.25	28.25	211
September 12, 2025	28.2	28.2	28.2	28.2	28.2	946
September 11, 2025	28.25	28.19	28.19	28.25	28.19	400
September 10, 2025	28.23	28.23	28.23	28.23	28.23	221
September 09, 2025	28.15	28.15	28.15	28.15	28.15	347
September 08, 2025	28.1	28.18	28.18	28.18	28.1	1,100
September 05, 2025	28.09	28.09	28.09	28.09	28.09	848
September 04, 2025	27.94	27.97	27.97	27.97	27.94	300
September 03, 2025	27.91	27.85	27.85	27.92	27.85	1,047
September 02, 2025	27.82	27.83	27.83	27.83	27.82	830
August 29, 2025	27.91	27.91	27.91	27.91	27.91	917
August 28, 2025	27.85	27.86	27.86	27.86	27.85	742
August 27, 2025	27.83	27.83	27.83	27.83	27.83	545
August 26, 2025	27.78	27.83	27.83	27.83	27.78	2,718
August 25, 2025	27.81	27.78	27.78	27.81	27.78	226
August 22, 2025	27.86	27.86	27.86	27.86	27.86	601
August 21, 2025	27.81	27.81	27.81	27.81	27.81	0
August 20, 2025	27.86	27.81	27.81	27.86	27.81	3,422
August 19, 2025	27.88	27.88	27.88	27.88	27.88	2,028
August 18, 2025	27.79	27.77	27.77	27.79	27.77	1,800
August 15, 2025	27.9	27.81	27.81	27.9	27.81	1,700
August 14, 2025	27.94	27.94	27.94	27.94	27.94	0

BMO ESG Corporate Bond Index ETF (ESGB.TO) TSX