BMO MSCI Global ESG Leaders Index ETF - ESGG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.46	55.54	55.54	55.55	55.46	301
September 25, 2025	55.13	55.19	55.19	55.19	55.12	1,100
September 24, 2025	55.75	55.75	55.75	55.75	55.75	1,100
September 23, 2025	55.39	55.31	55.31	55.49	55.31	1,300
September 22, 2025	55.11	55.56	55.56	55.56	55.11	1,031
September 19, 2025	55.28	55.14	55.14	55.28	55.14	328
September 18, 2025	55.26	55.15	55.15	55.26	55.15	300
September 17, 2025	54.67	54.67	54.67	54.67	54.67	0
September 16, 2025	54.84	54.84	54.84	54.84	54.84	0
September 15, 2025	54.87	54.87	54.87	54.87	54.87	0
September 12, 2025	54.87	54.87	54.87	54.87	54.87	256
September 11, 2025	54.76	54.76	54.76	54.76	54.76	2,630
September 10, 2025	54.69	54.43	54.43	54.69	54.36	3,500
September 09, 2025	53.92	53.92	53.92	53.92	53.92	100
September 08, 2025	53.9	53.96	53.96	54.07	53.9	500
September 05, 2025	53.8	53.9	53.9	53.9	53.7	798
September 04, 2025	53.94	53.94	53.94	53.94	53.94	224
September 03, 2025	53.61	53.5	53.5	53.61	53.41	600
September 02, 2025	53.08	53.08	53.08	53.08	53.08	125
August 29, 2025	53.51	53.51	53.51	53.51	53.51	107
August 28, 2025	53.99	53.99	53.99	53.99	53.99	222
August 27, 2025	53.95	54	54	54.01	53.95	2,100
August 26, 2025	54.2	54.12	54.12	54.2	53.95	1,114
August 25, 2025	53.97	54.2	54.2	54.2	53.97	2,000
August 22, 2025	53.74	53.74	53.74	53.74	53.74	0
August 21, 2025	53.74	53.74	53.74	53.74	53.74	200
August 20, 2025	53.49	53.77	53.77	53.77	53.4	940
August 19, 2025	53.97	53.78	53.78	53.97	53.78	500
August 18, 2025	53.6	53.71	53.71	53.83	53.6	626
August 15, 2025	53.88	53.82	53.82	53.88	53.82	320
August 14, 2025	53.74	53.8	53.8	53.8	53.72	600
August 13, 2025	53.44	53.63	53.63	53.66	53.44	1,700
August 12, 2025	53.26	53.26	53.26	53.26	53.26	101
August 11, 2025	53.08	52.99	52.99	53.08	52.99	213
August 08, 2025	53	52.95	52.95	53	52.85	500
August 07, 2025	52.74	52.63	52.63	52.82	52.63	600
August 06, 2025	52.64	52.7	52.7	52.7	52.61	400
August 05, 2025	52.71	52.7	52.7	52.71	52.7	247
August 01, 2025	52.4	52.11	52.11	52.4	52	523
July 31, 2025	53.28	52.84	52.84	53.28	52.84	700
July 30, 2025	53.28	52.95	52.95	53.28	52.95	2,000
July 29, 2025	53.01	53.01	53.01	53.01	53.01	0
July 28, 2025	53.3	53.01	53.01	53.3	52.89	1,602
July 25, 2025	53.04	53.04	53.04	53.04	53.04	108
July 24, 2025	52.49	52.69	52.69	52.75	52.49	500
July 23, 2025	52.05	52.05	52.05	52.05	52.05	0
July 22, 2025	52.01	52.05	52.05	52.05	52.01	516
July 21, 2025	52.46	52.21	52.21	52.46	52.21	600
July 18, 2025	52.25	52.25	52.25	52.25	52.25	100
July 17, 2025	52.23	52.23	52.23	52.23	52.23	900
July 16, 2025	51.77	51.79	51.79	51.89	51.75	601
July 15, 2025	51.8	51.84	51.76	52.03	51.8	507
July 14, 2025	52.02	51.8	51.8	52.02	51.61	517
July 11, 2025	51.63	51.63	51.63	51.63	51.63	200
July 10, 2025	52.04	52.04	52.04	52.04	52.04	102
July 09, 2025	51.69	51.69	51.82	51.69	51.69	106
July 08, 2025	51.52	51.57	51.57	51.57	51.41	1,000
July 07, 2025	51.58	51.41	51.41	51.58	51.41	300
July 04, 2025	51.45	51.45	51.45	51.45	51.45	0
July 03, 2025	51.43	51.43	51.43	51.43	51.43	700

BMO MSCI Global ESG Leaders Index ETF (ESGG.TO) TSX