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
September 26, 2025	24.54	24.46	24.46	24.54	24.46	500
September 25, 2025	24.5	24.5	24.5	24.5	24.5	100
September 24, 2025	24.56	24.56	24.56	24.56	24.56	100
September 23, 2025	24.53	24.53	24.53	24.53	24.53	0
September 22, 2025	24.53	24.53	24.53	24.53	24.53	100
September 19, 2025	24.62	24.62	24.62	24.62	24.62	0
September 18, 2025	24.66	24.66	24.66	24.66	24.66	0
September 17, 2025	24.72	24.72	24.72	24.72	24.72	0
September 16, 2025	24.74	24.74	24.72	24.74	24.74	100
September 15, 2025	24.75	24.75	24.75	24.75	24.75	100
September 12, 2025	24.73	24.73	24.73	24.73	24.73	0
September 11, 2025	24.75	24.67	24.67	24.75	24.67	1,500
September 10, 2025	24.65	24.65	24.65	24.65	24.65	100
September 09, 2025	24.59	24.59	24.59	24.59	24.59	300
September 08, 2025	24.56	24.56	24.56	24.56	24.56	300
September 05, 2025	24.38	24.38	24.38	24.38	24.38	0
September 04, 2025	24.21	24.21	24.21	24.21	24.21	0
September 03, 2025	24.21	24.21	24.21	24.21	24.21	124
September 02, 2025	24.19	24.19	24.19	24.19	24.19	100
August 29, 2025	24.32	24.32	24.32	24.32	24.32	0
August 28, 2025	24.23	24.32	24.32	24.32	24.23	1,200
August 27, 2025	24.29	24.29	24.29	24.29	24.29	100
August 26, 2025	24.2	24.2	24.2	24.2	24.2	0
August 25, 2025	24.2	24.2	24.2	24.2	24.2	100
August 21, 2025	24.17	24.17	24.17	24.17	24.17	200
August 20, 2025	24.22	24.17	24.17	24.22	24.17	800
August 19, 2025	24.24	24.24	24.24	24.24	24.24	100
August 18, 2025	24.2	24.2	24.2	24.2	24.2	0
August 15, 2025	24.23	24.23	24.23	24.23	24.23	100
August 14, 2025	24.26	24.26	24.26	24.26	24.26	100
August 13, 2025	24.33	24.33	24.33	24.33	24.33	100
August 12, 2025	24.17	24.17	24.17	24.17	24.17	0
August 11, 2025	24.15	24.15	24.15	24.15	24.15	0
August 08, 2025	24.17	24.19	24.19	24.19	24.17	400
August 07, 2025	24.3	24.3	24.3	24.3	24.3	100
August 06, 2025	24.2	24.2	24.2	24.2	24.2	200
August 05, 2025	24.2	24.2	24.2	24.2	24.2	309
August 01, 2025	24.02	24.02	24.02	24.02	24.02	0
July 31, 2025	24.08	24.08	24.08	24.08	24.08	100
July 30, 2025	23.97	23.97	23.97	23.97	23.97	424
July 29, 2025	23.95	23.95	23.95	23.95	23.95	0
July 28, 2025	23.94	23.94	23.95	23.96	23.94	700
July 25, 2025	23.96	23.96	23.96	23.96	23.96	700
July 24, 2025	23.96	23.96	23.96	23.96	23.96	0
July 23, 2025	24.01	24.01	24.01	24.01	24.01	0
July 22, 2025	24.05	23.97	23.97	24.05	23.97	500
July 21, 2025	24.03	24.03	24.03	24.03	24.03	300
July 18, 2025	23.85	23.85	23.85	23.85	23.85	100
July 17, 2025	23.88	23.88	23.88	23.88	23.88	100
July 16, 2025	23.76	23.76	23.76	23.76	23.76	100
July 15, 2025	23.87	23.87	23.87	23.87	23.87	0
July 14, 2025	23.86	23.86	23.86	23.86	23.86	0
July 11, 2025	23.81	23.88	23.88	23.88	23.81	2,200
July 10, 2025	23.97	23.97	23.97	23.97	23.97	0
July 09, 2025	23.95	23.95	23.95	23.95	23.95	100
July 08, 2025	23.93	23.93	23.93	23.93	23.93	0
July 07, 2025	23.97	23.97	23.97	23.97	23.97	411
July 04, 2025	24.01	24.01	24.01	24.01	24.01	0
July 03, 2025	24.08	24.08	24.08	24.08	24.08	0
July 02, 2025	24.07	24.07	24.07	24.07	24.07	100

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