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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	27.94	27.97	27.97	27.97	27.94	900
August 12, 2025	27.93	27.9	27.9	27.93	27.9	400
August 11, 2025	28	27.92	27.92	28	27.92	821
August 08, 2025	28.01	28.01	28.01	28.01	28.01	3,700
August 07, 2025	28	27.92	27.92	28	27.92	1,135
August 06, 2025	27.92	27.92	27.92	27.92	27.92	118
August 05, 2025	27.99	27.99	27.99	27.99	27.99	1,300
August 01, 2025	27.9	27.9	27.9	27.9	27.9	800
July 31, 2025	27.83	27.83	27.83	27.83	27.82	400
July 30, 2025	27.84	27.84	27.84	27.84	27.84	0
July 29, 2025	27.83	27.84	27.84	27.84	27.83	400
July 28, 2025	27.78	27.68	27.68	27.78	27.68	605
July 25, 2025	27.69	27.69	27.69	27.69	27.69	100
July 24, 2025	27.66	27.68	27.68	27.68	27.65	2,145
July 23, 2025	27.62	27.62	27.62	27.62	27.62	301
July 22, 2025	27.75	27.74	27.74	27.75	27.68	1,400
July 21, 2025	27.72	27.71	27.71	27.72	27.71	1,000
July 18, 2025	27.63	27.58	27.58	27.63	27.58	2,310
July 17, 2025	27.57	27.6	27.6	27.6	27.57	400
July 16, 2025	27.6	27.6	27.6	27.6	27.6	318
July 15, 2025	27.53	27.53	27.53	27.53	27.53	500
July 14, 2025	27.7	27.59	27.59	27.7	27.59	709
July 11, 2025	27.73	27.73	27.73	27.73	27.73	0
July 10, 2025	27.72	27.73	27.73	27.73	27.72	3,900
July 09, 2025	27.8	27.8	27.8	27.8	27.8	300
July 08, 2025	27.75	27.75	27.75	27.75	27.75	800
July 07, 2025	27.72	27.71	27.71	27.77	27.71	3,203
July 04, 2025	27.75	27.75	27.75	27.75	27.75	0
July 03, 2025	27.78	27.78	27.78	27.78	27.78	138
July 02, 2025	27.89	27.89	27.89	27.89	27.89	0
June 30, 2025	27.82	27.82	27.82	27.82	27.82	0
June 27, 2025	27.81	27.84	27.84	27.84	27.81	1,200
June 26, 2025	28.04	28.08	27.82	28.08	28.04	500
June 25, 2025	28.03	28.03	27.77	28.03	28.03	3,300
June 24, 2025	28.09	28.09	27.82	28.09	28.09	0
June 23, 2025	28.11	28.09	27.82	28.15	28.08	3,443
June 20, 2025	27.99	28.04	27.78	28.04	27.96	1,900
June 19, 2025	28.01	27.99	27.73	28.01	27.95	1,435
June 18, 2025	27.95	27.97	27.71	27.99	27.95	500
June 17, 2025	27.86	27.86	27.6	27.86	27.86	0
June 16, 2025	27.93	27.9	27.64	27.93	27.86	600
June 13, 2025	27.92	27.89	27.63	27.92	27.84	3,300
June 12, 2025	27.93	27.93	27.67	27.93	27.93	0
June 11, 2025	27.96	27.96	27.96	27.96	27.96	200
June 10, 2025	27.92	27.91	27.91	27.92	27.91	3,700
June 09, 2025	27.92	27.98	27.98	27.98	27.89	2,221
June 06, 2025	28.04	27.95	27.95	28.04	27.94	500
June 05, 2025	28.06	28.07	28.07	28.1	28.02	2,600
June 04, 2025	28.05	28.04	28.04	28.05	28.04	1,322
June 03, 2025	28.02	28.02	28.02	28.02	28.02	335
June 02, 2025	28.07	28.07	28.07	28.07	28.07	0
May 30, 2025	28.04	28.04	28.04	28.04	28.04	0
May 29, 2025	27.98	27.98	27.98	27.98	27.98	0
May 28, 2025	27.96	27.96	27.96	27.96	27.96	63
May 27, 2025	27.95	27.87	27.87	27.95	27.87	500
May 26, 2025	27.82	27.82	27.82	27.82	27.82	0
May 23, 2025	27.82	27.78	27.78	27.82	27.78	1,300
May 22, 2025	27.78	27.78	27.78	27.78	27.78	1,800

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