BMO ESG US Corporate Bond Hedged to CAD Index ETF - ESGF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	24.06	24.06	24.06	24.06	24.06	101
January 09, 2026	24.11	24.05	24.05	24.11	24.05	552
January 08, 2026	24.08	24.08	24.08	24.08	24.08	100
January 07, 2026	24.13	24.13	24.13	24.13	24.13	105
January 06, 2026	24.14	24.14	24.14	24.14	24.14	0
January 05, 2026	24.08	24.14	24.14	24.14	24.06	1,400
January 02, 2026	24.08	24.09	24.09	24.1	24.08	1,500
December 31, 2025	24.08	24.08	24.08	24.08	24.08	104
December 30, 2025	24.15	24.15	24.15	24.15	24.15	100
December 29, 2025	24.38	24.38	24.12	24.38	24.38	0
December 23, 2025	24.32	24.33	24.33	24.33	24.32	334
December 22, 2025	24.33	24.33	24.33	24.33	24.33	0
December 19, 2025	24.33	24.33	24.33	24.33	24.33	200
December 18, 2025	24.31	24.31	24.31	24.31	24.31	0
December 17, 2025	24.31	24.31	24.31	24.31	24.31	200
December 16, 2025	24.32	24.32	24.32	24.32	24.32	100
December 15, 2025	24.28	24.28	24.28	24.28	24.28	111
December 12, 2025	24.29	24.29	24.29	24.29	24.29	200
December 11, 2025	24.37	24.37	24.37	24.37	24.37	200
December 10, 2025	24.3	24.3	24.3	24.3	24.3	0
December 09, 2025	24.32	24.3	24.3	24.32	24.3	300
December 08, 2025	24.33	24.33	24.33	24.33	24.33	200
December 05, 2025	24.39	24.38	24.38	24.39	24.37	806
December 04, 2025	24.42	24.42	24.42	24.42	24.42	0
December 03, 2025	24.37	24.42	24.42	24.42	24.35	1,600
December 02, 2025	24.37	24.37	24.37	24.37	24.37	100
December 01, 2025	24.37	24.37	24.37	24.37	24.37	811
November 28, 2025	24.44	24.46	24.46	24.46	24.44	600
November 27, 2025	24.56	24.56	24.56	24.56	24.56	200
November 26, 2025	24.43	24.43	24.43	24.43	24.43	0
November 25, 2025	24.36	24.36	24.36	24.36	24.36	0
November 24, 2025	24.31	24.31	24.31	24.31	24.31	0
November 21, 2025	24.25	24.25	24.25	24.25	24.25	20
November 20, 2025	24.28	24.28	24.28	24.28	24.28	100
November 19, 2025	24.22	24.22	24.22	24.22	24.22	0
November 18, 2025	24.2	24.19	24.19	24.2	24.19	900
November 17, 2025	24.25	24.25	24.25	24.25	24.25	100
November 14, 2025	24.25	24.25	24.25	24.25	24.25	124
November 13, 2025	24.3	24.3	24.3	24.3	24.3	100
November 12, 2025	24.37	24.37	24.37	24.37	24.37	100
November 11, 2025	24.29	24.29	24.29	24.29	24.29	0
November 10, 2025	24.32	24.33	24.33	24.33	24.32	800
November 07, 2025	24.24	24.24	24.28	24.24	24.24	300
November 06, 2025	24.23	24.23	24.23	24.23	24.23	0
November 05, 2025	24.29	24.29	24.29	24.29	24.29	0
November 04, 2025	24.29	24.29	24.29	24.29	24.29	0
November 03, 2025	24.29	24.29	24.29	24.29	24.29	300
October 31, 2025	24.35	24.35	24.35	24.35	24.35	200
October 30, 2025	24.45	24.44	24.44	24.45	24.38	500
October 29, 2025	24.53	24.53	24.53	24.53	24.53	400
October 28, 2025	24.64	24.65	24.65	24.65	24.64	1,100
October 27, 2025	24.65	24.65	24.65	24.65	24.65	100
October 24, 2025	24.62	24.62	24.62	24.62	24.62	100
October 23, 2025	24.58	24.58	24.58	24.58	24.58	100
October 22, 2025	24.6	24.6	24.6	24.6	24.6	0
October 21, 2025	24.6	24.6	24.6	24.6	24.6	200
October 20, 2025	24.6	24.6	24.6	24.6	24.6	100
October 17, 2025	24.54	24.54	24.54	24.54	24.54	0
October 16, 2025	24.47	24.47	24.47	24.47	24.47	0
October 15, 2025	24.44	24.44	24.44	24.44	24.44	0

BMO ESG US Corporate Bond Hedged to CAD Index ETF (ESGF.TO) TSX