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
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
October 14, 2025	24.39	24.44	24.44	24.44	24.39	300
October 10, 2025	24.41	24.41	24.41	24.41	24.41	900
October 09, 2025	24.33	24.33	24.33	24.33	24.33	100
October 08, 2025	24.38	24.38	24.38	24.38	24.38	200
October 07, 2025	24.38	24.38	24.38	24.38	24.38	100
October 06, 2025	24.41	24.41	24.41	24.41	24.41	5
October 03, 2025	24.41	24.41	24.41	24.41	24.41	100
October 02, 2025	24.37	24.37	24.37	24.37	24.37	0
October 01, 2025	24.3	24.3	24.3	24.3	24.3	0
September 30, 2025	24.35	24.35	24.35	24.35	24.35	801
September 29, 2025	24.46	24.46	24.46	24.46	24.46	0
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

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