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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	37.24	37.24	37.34	37.24	37.24	201
July 07, 2025	37.18	37.05	37.05	37.23	37.05	3,119
July 04, 2025	37.12	37.12	37.12	37.12	37.12	0
July 03, 2025	37.21	37.21	37.21	37.21	37.21	0
July 02, 2025	37.13	37.16	37.16	37.19	37.11	1,979
June 30, 2025	37.23	37.26	37.26	37.26	37.22	704
June 27, 2025	37.23	37.42	37.42	37.45	37.23	1,258
June 26, 2025	36.88	37.05	37.05	37.12	36.88	1,700
June 25, 2025	36.89	36.97	36.97	36.97	36.89	400
June 24, 2025	37.15	37.15	37.15	37.15	37.15	100
June 23, 2025	36.59	36.68	36.68	36.75	36.49	2,035
June 20, 2025	36.65	36.64	36.57	36.65	36.59	1,000
June 19, 2025	36.78	36.88	36.88	36.92	36.77	5,088
June 18, 2025	36.92	36.75	36.75	36.92	36.75	400
June 17, 2025	36.67	36.58	36.58	36.73	36.57	908
June 16, 2025	37	36.94	36.94	37.01	36.94	840
June 13, 2025	36.79	36.91	36.91	36.98	36.78	30,408
June 12, 2025	37.23	37.23	37.23	37.23	37.23	600
June 11, 2025	37.13	37.13	37.13	37.13	37.13	102
June 10, 2025	37.17	37.17	37.17	37.17	37.17	220
June 09, 2025	37.17	37.16	37.16	37.28	37.08	7,100
June 06, 2025	37.1	37.18	37.18	37.18	37.04	1,510
June 05, 2025	36.89	36.96	36.96	37.04	36.89	5,104
June 04, 2025	37.06	37.03	37.03	37.12	37.03	1,801
June 03, 2025	36.74	36.95	36.95	36.95	36.74	1,111
June 02, 2025	36.83	37.17	37.17	37.17	36.83	1,000
May 30, 2025	36.79	36.72	36.72	36.79	36.72	1,300
May 29, 2025	36.9	36.9	36.9	36.9	36.9	0
May 28, 2025	36.94	36.9	36.9	36.94	36.82	1,400

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