BMO MSCI USA ESG Leaders Index ETF - ESGY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	67.56	67.64	67.64	67.64	67.56	202
December 02, 2025	67.73	67.47	67.47	67.73	67.47	1,177
December 01, 2025	67.53	67.53	67.53	67.53	67.53	0
November 28, 2025	67.53	67.57	67.57	67.57	67.53	4,115
November 27, 2025	67.7	67.7	67.7	67.7	67.7	200
November 26, 2025	67.71	67.86	67.86	67.86	67.71	210
November 25, 2025	67.44	67.61	67.61	67.61	67.44	1,017
November 24, 2025	66.15	66.15	66.15	66.15	66.15	327
November 21, 2025	65.78	66.32	66.32	66.32	65.78	327
November 20, 2025	65.73	65.41	65.41	65.73	65.4	1,800
November 19, 2025	65.79	66.02	66.02	66.57	65.79	700
November 18, 2025	65.37	65.71	65.71	65.77	65.37	1,713
November 17, 2025	66.49	66.51	66.51	66.51	66.49	211
November 14, 2025	66.09	66.96	66.96	67.16	66.09	743
November 13, 2025	67.49	66.98	66.98	67.49	66.94	602
November 12, 2025	68.05	68.07	68.07	68.54	68.01	415
November 11, 2025	67.7	67.82	67.82	67.82	67.7	203
November 10, 2025	67.87	67.87	67.87	67.87	67.87	103
November 07, 2025	66	66.55	66.55	66.55	66	500
November 06, 2025	67.03	67.22	67.22	67.5	67.02	401
November 05, 2025	68.13	68.13	68.13	68.13	68.13	111
November 04, 2025	67.75	67.87	67.87	67.91	67.71	800
November 03, 2025	68.5	68.5	68.5	68.5	68.5	103
October 31, 2025	68.22	68.22	68.19	68.22	68.22	100
October 30, 2025	68.1	68.1	68.1	68.1	68.1	101
October 29, 2025	68.02	68.12	68.12	68.12	67.93	621
October 28, 2025	68.02	67.99	67.99	68.02	67.85	4,700
October 27, 2025	67.36	67.36	67.36	67.36	67.36	900
October 24, 2025	67.09	66.97	66.97	67.12	66.96	600
October 23, 2025	66.48	66.48	66.48	66.48	66.48	300
October 22, 2025	66.35	66.02	66.02	66.58	65.91	700
October 21, 2025	66.51	66.46	66.46	66.51	66.46	210
October 20, 2025	66.43	66.65	66.65	66.65	66.43	1,000
October 17, 2025	65.3	65.9	65.9	65.91	65.3	734
October 16, 2025	65.67	65.67	65.67	65.67	65.44	520
October 15, 2025	66.2	65.88	65.88	66.2	65.83	800
October 14, 2025	65.1	65.79	65.79	65.79	64.94	1,629
October 10, 2025	66.6	64.68	64.68	66.6	64.68	3,043
October 09, 2025	66.45	66.45	66.45	66.45	66.45	200
October 08, 2025	66.28	66.28	66.28	66.28	66.28	2,314
October 07, 2025	65.97	66.03	66.03	66.03	65.97	221
October 06, 2025	66.54	66.45	66.45	66.54	66.42	1,028
October 03, 2025	66.27	66.08	66	66.27	66.08	592
October 02, 2025	65.91	65.91	65.91	65.91	65.91	0
October 01, 2025	65.63	65.63	65.63	65.63	65.63	1,236
September 30, 2025	65.19	65.19	65.39	65.19	65.19	100
September 29, 2025	65.1	64.93	64.93	65.1	64.93	216
September 26, 2025	64.36	64.36	64.88	64.36	64.36	89
September 25, 2025	64.28	64.36	64.36	64.36	64.28	402
September 24, 2025	64.45	64.45	64.45	64.45	64.45	0
September 23, 2025	64.8	64.8	64.8	64.8	64.8	0
September 22, 2025	64.29	64.29	64.29	64.29	64.29	0
September 19, 2025	64.14	64.14	64.14	64.14	64.14	110
September 18, 2025	64.25	64.28	64.28	64.28	64.25	203
September 17, 2025	63.68	63.59	63.52	63.68	63.48	402
September 16, 2025	63.73	63.73	63.73	63.73	63.73	0
September 15, 2025	64.09	63.76	63.76	64.09	63.76	420
September 12, 2025	63.83	63.73	63.73	63.88	63.73	401
September 11, 2025	63.18	63.18	63.18	63.18	63.18	0
September 10, 2025	63.55	63.16	63.16	63.55	63.11	787

BMO MSCI USA ESG Leaders Index ETF (ESGY.TO) TSX