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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.3	28.3	28.3	28.3	28.3	168
February 19, 2026	28.31	28.33	28.33	28.33	28.31	1,800
February 18, 2026	28.32	28.32	28.32	28.32	28.31	2,600
February 17, 2026	28.33	28.32	28.32	28.33	28.32	2,210
February 13, 2026	28.28	28.3	28.3	28.32	28.28	5,118
February 12, 2026	28.24	28.29	28.29	28.29	28.24	1,100
February 11, 2026	28.24	28.21	28.21	28.26	28.19	2,900
February 10, 2026	28.22	28.22	28.22	28.22	28.22	1,300
February 09, 2026	28.1	28.15	28.15	28.15	28.1	1,300
February 06, 2026	28.16	28.16	28.16	28.16	28.16	439
February 05, 2026	28.09	28.09	28.09	28.09	28.09	200
February 04, 2026	28.09	28.09	28.09	28.09	28.09	483
February 03, 2026	28.13	28.13	28.13	28.13	28.13	500
February 02, 2026	28.1	28.13	28.13	28.13	28.1	1,940
January 30, 2026	28.03	28.13	28.13	28.13	28.03	5,137
January 29, 2026	28.1	28.1	28.1	28.1	28.1	1,645
January 28, 2026	28.05	28.1	28.1	28.11	28.05	1,645
January 27, 2026	28.08	28.1	28.1	28.1	28.05	2,700
January 26, 2026	28.16	28.15	28.15	28.16	28.15	310
January 23, 2026	28.06	28.05	28.05	28.06	27.98	5,800
January 22, 2026	28.06	28.09	28.09	28.09	28.06	3,449
January 21, 2026	28.02	28.02	28.02	28.02	28.02	300
January 20, 2026	28.02	28	28	28.03	27.97	1,529
January 19, 2026	28.05	28.05	28.05	28.05	28.05	223
January 16, 2026	28.01	28.07	28.07	28.07	28.01	600
January 15, 2026	28	28.08	28.08	28.08	28	2,514
January 14, 2026	28.02	27.99	27.99	28.05	27.99	1,143
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

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