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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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