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
February 20, 2026	24.34	24.34	24.34	24.34	24.34	300
February 19, 2026	24.31	24.36	24.36	24.36	24.31	600
February 18, 2026	24.35	24.35	24.35	24.39	24.35	734
February 17, 2026	24.36	24.36	24.36	24.36	24.36	100
February 13, 2026	24.34	24.3	24.3	24.34	24.3	200
February 12, 2026	24.18	24.18	24.18	24.18	24.18	0
February 11, 2026	24.19	24.19	24.19	24.19	24.19	800
February 10, 2026	24.22	24.22	24.22	24.22	24.22	100
February 09, 2026	24.14	24.19	24.19	24.19	24.14	400
February 06, 2026	24.1	24.1	24.1	24.1	24.1	200
February 05, 2026	24.05	24.05	24.05	24.05	24.05	0
February 04, 2026	24.05	24.05	24.05	24.05	24.05	100
February 03, 2026	24.07	24.07	24.07	24.07	24.07	0
February 02, 2026	24.12	24.12	24.12	24.12	24.12	0
January 30, 2026	24.08	24.12	24.12	24.12	24.08	500
January 29, 2026	24.1	24.13	24.13	24.13	24.1	247
January 28, 2026	24.17	24.17	24.17	24.17	24.17	0
January 27, 2026	24.16	24.17	24.17	24.17	24.16	900
January 26, 2026	24.19	24.19	24.19	24.19	24.19	400
January 23, 2026	24.13	24.18	24.18	24.18	24.08	2,100
January 22, 2026	24.11	24.11	24.11	24.11	24.1	509
January 21, 2026	23.99	23.99	23.99	23.99	23.99	0
January 20, 2026	24.04	23.99	23.99	24.04	23.99	200
January 19, 2026	24.16	24.06	24.06	24.16	24.06	617
January 16, 2026	24.12	24.12	24.12	24.12	24.12	100
January 15, 2026	24.21	24.21	24.15	24.21	24.21	1
January 14, 2026	24.16	24.21	24.21	24.21	24.16	200
January 13, 2026	24.06	24.06	24.06	24.06	24.06	0
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

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