BMO MSCI EAFE ESG Leaders Index ETF - ESGE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	40.26	40.29	40.29	40.34	40.26	536
October 22, 2025	40.05	40.08	40.08	40.08	40.05	500
October 21, 2025	40.38	40.41	40.41	40.41	40.37	2,722
October 20, 2025	40.52	40.58	40.58	40.58	40.48	1,121
October 17, 2025	39.97	40.21	40.21	40.21	39.97	600
October 16, 2025	40.28	40.21	40.21	40.33	40.16	4,700
October 15, 2025	39.89	39.95	39.95	39.96	39.83	10,936
October 14, 2025	39.22	39.69	39.69	39.77	39.22	2,026
October 10, 2025	39.61	39.08	39.08	39.61	39.08	1,700
October 09, 2025	39.92	39.77	39.77	39.92	39.77	1,200
October 08, 2025	39.97	39.97	39.97	39.97	39.93	1,000
October 07, 2025	39.87	39.83	39.83	39.87	39.83	800
October 06, 2025	40.27	40.29	40.29	40.29	40.27	600
October 03, 2025	40.11	40.18	40.18	40.18	40.11	1,200
October 02, 2025	39.87	39.86	39.86	39.87	39.86	401
October 01, 2025	39.57	39.66	39.66	39.66	39.57	537
September 30, 2025	39.06	39.06	39.06	39.06	39.06	0
September 29, 2025	39.19	39.19	39.19	39.19	39.19	0
September 26, 2025	39.09	39.1	39.19	39.1	39.08	1,472
September 25, 2025	38.88	38.99	38.99	38.99	38.81	720
September 24, 2025	39.21	39.19	39.19	39.21	39.19	430
September 23, 2025	39.34	39.31	39.31	39.34	39.31	280
September 22, 2025	38.96	38.96	38.96	38.96	38.96	0
September 19, 2025	39.22	38.89	38.89	39.22	38.85	2,016
September 18, 2025	39.2	39.25	39.25	39.25	39.2	400
September 17, 2025	39.12	39.04	39.04	39.12	39.04	700
September 16, 2025	38.98	39.02	39.02	39.02	38.87	1,241
September 15, 2025	39.09	39.09	39.09	39.09	39.09	200
September 12, 2025	39.13	39.02	39.02	39.13	39.02	500
September 11, 2025	39.12	39.08	39.08	39.12	39.07	606
September 10, 2025	39.03	38.91	38.91	39.03	38.91	716
September 09, 2025	38.78	38.79	38.79	38.79	38.78	500
September 08, 2025	38.57	38.84	38.84	38.84	38.57	900
September 05, 2025	38.32	38.55	38.55	38.55	38.32	1,473
September 04, 2025	38.18	38.27	38.27	38.27	38.18	314
September 03, 2025	37.91	37.91	37.94	37.92	37.91	413
September 02, 2025	37.95	37.98	37.98	37.98	37.79	2,309
August 29, 2025	38.21	38.17	38.17	38.21	38.06	1,805
August 28, 2025	38.42	38.31	38.31	38.44	38.31	400
August 27, 2025	38.38	38.44	38.44	38.44	38.34	1,100
August 26, 2025	38.57	38.6	38.6	38.66	38.56	1,700
August 25, 2025	38.79	38.77	38.77	38.79	38.76	1,012
August 22, 2025	39.2	39.28	39.28	39.28	39.2	10,021
August 21, 2025	38.83	38.9	38.9	38.91	38.74	12,217
August 20, 2025	38.9	38.94	38.98	38.94	38.88	1,420
August 19, 2025	38.97	38.91	38.91	38.97	38.91	401
August 18, 2025	38.74	38.75	38.75	38.77	38.7	2,500
August 15, 2025	38.74	38.74	38.74	38.75	38.72	900
August 14, 2025	38.38	38.48	38.48	38.5	38.38	1,300
August 13, 2025	38.23	38.31	38.31	38.31	38.23	1,217
August 12, 2025	37.9	38.11	38.11	38.11	37.9	810
August 11, 2025	37.72	37.73	37.73	37.78	37.72	3,300
August 08, 2025	37.72	37.74	37.74	37.75	37.72	700
August 07, 2025	37.43	37.38	37.38	37.46	37.28	3,248
August 06, 2025	36.97	37.09	37.09	37.09	36.96	1,686
August 05, 2025	36.89	36.97	36.97	36.99	36.89	1,809
August 01, 2025	36.5	36.6	36.6	36.6	36.5	1,000
July 31, 2025	37.11	36.93	36.93	37.11	36.93	300
July 30, 2025	37.34	37.06	37.18	37.43	37.06	8,527
July 29, 2025	37.36	37.36	37.42	37.36	37.36	121

BMO MSCI EAFE ESG Leaders Index ETF (ESGE.TO) TSX