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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.65	66.98	66.98	67.05	66.65	2,936
February 19, 2026	66.38	66.53	66.53	66.53	66.38	2,700
February 18, 2026	66.82	66.67	66.67	66.82	66.67	700
February 17, 2026	66.37	65.93	65.93	66.37	65.93	300
February 13, 2026	66.11	66.27	66.27	66.41	66.11	1,335
February 12, 2026	66.58	66.29	66.29	66.58	66.29	216
February 11, 2026	67.24	66.58	66.58	67.24	66.58	600
February 10, 2026	66.83	66.83	66.83	66.83	66.75	805
February 09, 2026	66.64	66.86	66.86	67.09	66.64	829
February 06, 2026	67.03	67.03	67.03	67.03	67.03	200
February 05, 2026	65.67	65.69	65.69	65.86	65.54	1,000
February 04, 2026	66.34	66.44	66.44	66.44	66.34	300
February 03, 2026	67.67	67.67	67.67	67.67	67.67	0
February 02, 2026	67.88	67.88	67.88	67.88	67.88	145
January 30, 2026	67.09	67.21	67.21	67.21	66.87	1,244
January 29, 2026	67.42	66.89	66.89	67.42	66.39	3,741
January 28, 2026	67.98	67.93	67.93	68	67.93	300
January 27, 2026	68.25	67.75	67.75	68.25	67.75	1,226
January 26, 2026	68.08	68.21	68.21	68.27	68.07	848
January 23, 2026	68.42	68.42	68.42	68.42	68.42	102
January 22, 2026	68.26	68.36	68.36	68.4	68.26	1,314
January 21, 2026	67.67	68.11	68.11	68.11	67.49	600
January 20, 2026	67.52	67.06	67.06	67.6	67.06	1,000
January 19, 2026	68.12	68.13	68.13	68.16	68	614
January 16, 2026	68.95	68.93	68.93	68.95	68.93	441
January 15, 2026	69.11	68.83	68.83	69.11	68.83	317
January 14, 2026	68.57	68.46	68.46	68.57	68.19	601
January 13, 2026	68.92	68.68	68.68	68.93	68.68	500
January 12, 2026	68.4	68.85	68.85	68.85	68.4	233
January 09, 2026	69.06	69.18	69.18	69.18	69.06	400
January 08, 2026	68.55	68.45	68.45	68.58	68.45	1,700
January 07, 2026	68.55	68.53	68.53	68.55	68.53	337
January 06, 2026	67.44	68.13	68.13	68.13	67.44	2,444
January 05, 2026	67.73	67.52	67.52	67.73	67.52	300
January 02, 2026	67.53	66.91	66.91	67.53	66.91	1,100
December 31, 2025	67.29	67.13	67.13	67.29	67.13	400
December 30, 2025	67.18	67.21	67.21	67.24	67.18	923
December 29, 2025	67.42	67.42	67.31	67.43	67.26	2,345
December 23, 2025	67.45	67.45	67.45	67.45	67.45	0
December 22, 2025	67.25	67.25	67.25	67.25	67.25	113
December 19, 2025	66.9	67.09	67.09	67.09	66.9	301
December 18, 2025	66.57	66.58	66.58	66.59	66.57	1,300
December 17, 2025	66.08	66.08	66.08	66.08	66.08	187
December 16, 2025	66.54	66.43	66.43	66.54	66.43	206
December 15, 2025	66.81	66.84	66.84	66.89	66.74	700
December 12, 2025	67.17	66.74	66.74	67.17	66.46	1,104
December 11, 2025	66.62	67.09	67.09	67.2	66.62	400
December 10, 2025	67.02	67.2	67.2	67.2	67.02	500
December 09, 2025	67.08	67.15	67.12	67.2	67.08	950
December 08, 2025	67.16	67.22	67.22	67.22	67.16	300
December 05, 2025	67.33	67.33	67.25	67.33	67.33	125
December 04, 2025	67.57	67.76	67.76	67.76	67.57	713
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

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