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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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