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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	62.63	62.84	62.84	62.84	62.63	400
September 08, 2025	62.67	62.59	62.59	62.67	62.58	1,211
September 05, 2025	62.6	62.34	62.34	62.6	62.34	1,130
September 04, 2025	62.4	62.4	62.4	62.4	62.4	0
September 03, 2025	62.45	62.28	62.28	62.45	62.28	400
September 02, 2025	61.9	61.89	61.89	61.9	61.58	510
August 29, 2025	62.2	62.25	62.25	62.27	62.13	403
August 28, 2025	62.52	62.79	62.79	62.79	62.52	213
August 27, 2025	63.05	62.82	62.82	63.1	62.82	2,100
August 26, 2025	62.82	62.82	62.82	62.83	62.67	1,404
August 25, 2025	62.7	63	63	63	62.7	1,030
August 22, 2025	63	62.89	62.89	63	62.86	4,114
August 21, 2025	62.28	62.26	62.26	62.28	62.22	622
August 20, 2025	62.06	62.26	62.26	62.26	62.04	800
August 19, 2025	62.69	62.34	62.34	62.69	62.3	1,800
August 18, 2025	62.29	62.41	62.41	62.52	62.29	1,918
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

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