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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.92	27.92	27.92	27.99	27.92	228
January 12, 2026	27.99	27.99	27.99	27.99	27.92	1,030
January 09, 2026	27.94	27.94	27.94	27.94	27.94	398
January 08, 2026	27.96	27.96	27.96	27.96	27.96	400
January 07, 2026	27.88	27.88	27.88	27.88	27.88	1,448
January 06, 2026	27.89	27.9	27.9	27.9	27.89	1,448
January 05, 2026	27.85	27.85	27.85	27.85	27.85	414
January 02, 2026	27.82	27.82	27.82	27.82	27.82	600
December 31, 2025	27.9	27.9	27.9	27.9	27.9	300
December 30, 2025	27.91	27.93	27.93	27.93	27.91	315
December 29, 2025	28.24	28.24	28.24	28.24	28.24	100
December 23, 2025	28.05	28.05	28.05	28.05	28.05	115
December 22, 2025	28.02	28.02	28.02	28.02	28.02	319
December 19, 2025	28.09	28.09	28.09	28.09	28.09	375
December 18, 2025	28.03	28.03	28.03	28.03	28.03	400
December 17, 2025	28.04	28.05	28.05	28.12	28.04	2,014
December 16, 2025	28.06	28.06	28.06	28.06	28.06	700
December 15, 2025	28.04	28.11	28.11	28.11	28.04	4,102
December 12, 2025	28.01	28.01	28.01	28.01	28.01	44
December 11, 2025	28.03	28.03	28.03	28.03	28.03	0
December 10, 2025	27.94	27.94	27.94	27.94	27.94	108
December 09, 2025	27.96	27.96	27.96	27.96	27.96	108
December 08, 2025	27.92	28	28	28	27.92	2,929
December 05, 2025	28.01	27.97	27.97	28.01	27.97	1,004
December 04, 2025	28.18	28.17	28.17	28.18	28.17	49,649
December 03, 2025	28.25	28.23	28.23	28.25	28.16	3,700
December 02, 2025	28.21	28.21	28.21	28.21	28.21	200
December 01, 2025	28.21	28.23	28.23	28.25	28.16	2,629
November 28, 2025	28.31	28.31	28.31	28.31	28.31	909
November 27, 2025	28.26	28.26	28.26	28.26	28.26	3,100
November 26, 2025	28.33	28.33	28.33	28.33	28.33	200
November 25, 2025	28.27	28.27	28.27	28.27	28.27	400
November 24, 2025	28.24	28.24	28.24	28.24	28.24	222
November 21, 2025	28.15	28.15	28.15	28.15	28.15	200
November 20, 2025	28.2	28.12	28.12	28.2	28.12	200
November 19, 2025	28.16	28.15	28.15	28.16	28.14	700
November 18, 2025	28.1	28.1	28.1	28.11	28.1	900
November 17, 2025	28.22	28.19	28.19	28.22	28.19	1,107
November 14, 2025	28.2	28.15	28.15	28.21	28.15	628
November 13, 2025	28.28	28.28	28.28	28.28	28.28	2,463
November 12, 2025	28.31	28.29	28.29	28.31	28.25	2,500
November 11, 2025	28.25	28.21	28.21	28.25	28.21	700
November 10, 2025	28.26	28.28	28.28	28.28	28.25	1,000
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

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