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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	62.48	62.48	62.48	62.48	62.48	311
August 14, 2025	62.06	62.52	62.52	62.52	62.06	1,027
August 13, 2025	62.2	62.36	62.36	62.41	62.2	4,000
August 12, 2025	62.18	62.18	62.18	62.18	62.18	244
August 11, 2025	61.84	61.7	61.7	61.99	61.7	522
August 08, 2025	61.2	61.66	61.66	61.67	61.2	603
August 07, 2025	61.11	61.11	61.11	61.11	61.11	101
August 06, 2025	61.39	61.39	61.39	61.39	61.39	123
August 05, 2025	61.61	61.61	61.61	61.61	61.61	134
August 01, 2025	60.84	60.82	60.82	60.84	60.82	306
July 31, 2025	62.44	61.95	61.95	62.44	61.95	300
July 30, 2025	62.32	62.32	62.32	62.32	62.32	1,712
July 29, 2025	62.07	61.95	61.95	62.1	61.87	1,600
July 28, 2025	62.07	61.85	61.85	62.07	61.8	347
July 25, 2025	61.22	61.68	61.68	61.68	61.22	304
July 24, 2025	61.11	61.23	61.23	61.23	61.11	223
July 23, 2025	60.68	60.87	60.87	60.88	60.68	403
July 22, 2025	60.48	60.48	60.48	60.48	60.48	100
July 21, 2025	61.09	61	61	61.09	61	300
July 18, 2025	60.88	60.88	60.88	60.88	60.88	200
July 17, 2025	60.97	60.98	60.98	60.98	60.97	1,100
July 16, 2025	60.34	59.79	59.79	60.39	59.79	1,300
July 15, 2025	60.31	60.36	60.36	60.36	60.31	200
July 14, 2025	60.28	60.19	60.19	60.28	60.19	204
July 11, 2025	60.1	60.1	60.1	60.1	60.1	8
July 10, 2025	60.17	60.1	60.1	60.21	60.1	301
July 09, 2025	59.88	59.92	59.92	59.92	59.88	1,600
July 08, 2025	59.4	59.69	59.69	59.75	59.4	1,031
July 07, 2025	59.52	59.49	59.49	59.52	59.36	2,100
July 04, 2025	59.55	59.2	59.2	59.55	59.2	900
July 03, 2025	59.35	59.59	59.59	59.66	59.35	4,101
July 02, 2025	59.35	59.24	59.24	59.35	59.24	228
June 30, 2025	59.27	59.27	59.27	59.27	59.27	200
June 27, 2025	59.21	59.36	59.36	59.42	59.2	1,043
June 26, 2025	58.79	58.79	58.85	58.79	58.79	148
June 25, 2025	59.1	58.84	58.84	59.1	58.84	900
June 24, 2025	58.4	58.73	58.73	58.73	58.4	404
June 23, 2025	57.85	57.74	57.74	57.85	57.74	1,700
June 20, 2025	57.72	57.34	57.34	57.72	57.34	1,005
June 19, 2025	57.16	57.16	57.16	57.16	57.16	200
June 18, 2025	57.49	57.78	57.78	57.78	57.49	1,404
June 17, 2025	57.53	57.53	57.53	57.53	57.53	100
June 16, 2025	57.63	57.63	57.63	57.63	57.63	100
June 13, 2025	57.34	57.17	57.17	57.58	57.17	502
June 12, 2025	57.86	57.93	57.93	58.04	57.86	1,340
June 11, 2025	58.4	57.95	57.95	58.4	57.91	900
June 10, 2025	58.06	58.17	58.17	58.25	58.06	501
June 09, 2025	58.06	57.87	57.87	58.06	57.87	207
June 06, 2025	57.89	57.68	57.68	57.89	57.66	400
June 05, 2025	57.35	57.22	57.22	57.56	57.21	400
June 04, 2025	57.56	57.56	57.56	57.56	57.56	300
June 03, 2025	57.44	57.44	57.44	57.44	57.44	200
June 02, 2025	56.97	56.83	56.83	56.97	56.83	227
May 30, 2025	57.31	57.05	57.05	57.31	57.05	300
May 29, 2025	57.98	57.66	57.66	57.98	57.59	2,000
May 28, 2025	57.79	57.62	57.62	57.79	57.62	202
May 27, 2025	57.08	57.64	57.64	57.65	57.08	1,700
May 26, 2025	56.61	56.61	56.61	56.61	56.61	910
May 23, 2025	56.33	56.23	56.23	56.33	56.11	500
May 22, 2025	57.43	57.29	57.29	57.43	57.11	300

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