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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.22	43.26	43.26	43.26	43.22	336
February 19, 2026	42.82	42.84	42.84	42.87	42.82	2,027
February 18, 2026	43.18	43.14	43.14	43.24	43.05	7,425
February 17, 2026	42.82	42.92	42.92	42.95	42.8	1,900
February 13, 2026	42.7	42.8	42.8	42.92	42.7	1,800
February 12, 2026	43.18	42.91	42.91	43.18	42.91	800
February 11, 2026	43.03	43.05	43.05	43.05	42.96	8,200
February 10, 2026	42.78	42.75	42.75	42.8	42.71	2,300
February 09, 2026	42.45	42.68	42.68	42.68	42.34	810
February 06, 2026	42	42.38	42.38	42.38	42	2,200
February 05, 2026	41.45	41.6	41.6	41.7	41.45	2,717
February 04, 2026	41.9	42.11	42.11	42.11	41.9	2,807
February 03, 2026	41.85	41.62	41.62	41.85	41.6	1,315
February 02, 2026	41.93	42.02	42.02	42.02	41.92	3,100
January 30, 2026	41.5	41.55	41.55	41.55	41.5	1,500
January 29, 2026	41.69	41.61	41.61	41.69	41.39	507
January 28, 2026	41.71	41.52	41.52	41.71	41.52	300
January 27, 2026	42.05	42	42	42.05	42	703
January 26, 2026	41.79	41.8	41.8	41.8	41.76	1,902
January 23, 2026	41.49	41.4	41.4	41.49	41.37	668
January 22, 2026	41.48	41.62	41.62	41.62	41.48	766
January 21, 2026	41.25	41.18	41.18	41.25	41.18	300
January 20, 2026	41.21	41.21	41.21	41.31	41.14	10,700
January 19, 2026	41.98	41.98	41.98	41.98	41.98	82
January 16, 2026	42.04	41.98	41.98	42.04	41.92	400
January 15, 2026	41.87	41.83	41.83	41.87	41.83	281
January 14, 2026	41.69	41.69	41.69	41.69	41.69	100
January 13, 2026	41.69	41.69	41.69	41.69	41.69	100
January 12, 2026	41.81	41.81	41.81	41.81	41.81	400
January 09, 2026	41.63	41.63	41.63	41.79	41.63	214
January 08, 2026	41.12	41.21	41.21	41.21	41.12	2,717
January 07, 2026	41.09	41.09	41.09	41.09	41.09	303
January 06, 2026	41.11	41.32	41.32	41.32	41.11	5,213
January 05, 2026	40.73	40.95	40.95	40.95	40.73	1,100
January 02, 2026	40.37	40.4	40.4	40.41	40.34	5,338
December 31, 2025	40.08	40.08	40.08	40.08	40.08	238
December 30, 2025	40.18	40.16	40.16	40.27	40.16	4,200
December 29, 2025	40.32	40.14	39.94	40.32	40.1	900
December 23, 2025	40.27	40.27	40.27	40.27	40.27	216
December 22, 2025	40.11	40.11	40.11	40.11	40.11	216
December 19, 2025	40.08	40.11	40.11	40.11	40.08	216
December 18, 2025	40	39.93	39.93	40.02	39.93	6,300
December 17, 2025	39.87	39.72	39.72	39.87	39.72	6,040
December 16, 2025	39.99	39.83	39.83	39.99	39.83	221
December 15, 2025	40.07	40.13	40.13	40.18	40.07	2,500
December 12, 2025	39.92	39.85	39.83	39.92	39.85	600
December 11, 2025	40.12	40.12	40.12	40.12	40.12	800
December 10, 2025	39.7	39.7	39.7	39.7	39.7	0
December 09, 2025	39.84	39.75	39.75	39.84	39.75	800
December 08, 2025	40.67	39.78	39.78	40.67	39.78	320
December 05, 2025	40.08	39.91	39.91	40.08	39.91	700
December 04, 2025	40.16	40.16	40.16	40.16	40.16	0
December 03, 2025	40.06	40.11	40.11	40.16	40.06	600
December 02, 2025	40.04	40.07	40.07	40.07	40.04	200
December 01, 2025	40.09	40.09	40.09	40.09	40.09	226
November 28, 2025	40.07	40.23	40.23	40.23	39.92	2,000
November 27, 2025	40.27	40.28	40.28	40.28	40.27	400
November 26, 2025	40.02	40.18	40.18	40.18	40.02	2,010
November 25, 2025	39.72	39.72	39.72	39.72	39.72	208
November 24, 2025	39.35	39.47	39.47	39.47	39.35	700

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