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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	37.48	37.47	37.47	37.48	37.47	1,300
July 25, 2025	37.92	38.01	38.01	38.01	37.87	3,131
July 24, 2025	37.82	37.82	37.82	37.87	37.82	1,600
July 23, 2025	37.55	37.56	37.56	37.56	37.54	1,214
July 22, 2025	37.06	37.1	37.1	37.11	37.03	3,620
July 21, 2025	37.16	37.2	37.2	37.21	37.03	1,839
July 18, 2025	36.98	37.03	36.97	37.11	36.98	1,728
July 17, 2025	36.85	36.85	36.85	36.85	36.85	0
July 16, 2025	36.76	36.85	36.85	36.85	36.75	1,345
July 15, 2025	37.26	36.95	36.95	37.26	36.95	1,711
July 14, 2025	37.1	37.18	37.18	37.18	37.09	1,106
July 11, 2025	37.07	37.19	37.19	37.19	37.07	900
July 10, 2025	37.46	37.46	37.49	37.46	37.46	225
July 09, 2025	37.63	37.63	37.63	37.63	37.63	505

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