BMO Balanced ESG ETF - ZESG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.34	14.38	14.38	14.38	14.34	6,706
February 19, 2026	14.33	14.28	14.28	14.33	14.28	5,100
February 18, 2026	14.22	14.33	14.33	14.35	14.22	18,949
February 17, 2026	14.28	14.24	14.24	14.28	14.23	5,041
February 13, 2026	14.27	14.24	14.24	14.27	14.23	4,000
February 12, 2026	14.29	14.2	14.2	14.3	14.2	1,209
February 11, 2026	14.38	14.28	14.28	14.38	14.25	17,200
February 10, 2026	14.33	14.27	14.27	14.33	14.27	9,849
February 09, 2026	14.1	14.24	14.24	14.26	14.1	13,119
February 06, 2026	14.05	14.2	14.2	14.2	14.05	4,842
February 05, 2026	13.98	14.03	14.03	14.04	13.98	7,400
February 04, 2026	14.15	14.15	14.15	14.15	14.1	6,525
February 03, 2026	14.1	14.1	14.1	14.1	14.1	234
February 02, 2026	14.18	14.22	14.22	14.23	14.17	1,921
January 30, 2026	14.24	14.17	14.17	14.24	14.14	6,000
January 29, 2026	14.29	14.22	14.22	14.29	14.16	17,139
January 28, 2026	14.33	14.27	14.27	14.33	14.27	1,400
January 27, 2026	14.33	14.3	14.3	14.33	14.3	1,003
January 26, 2026	14.38	14.33	14.33	14.38	14.32	19,200
January 23, 2026	14.35	14.29	14.29	14.35	14.27	7,400
January 22, 2026	14.36	14.31	14.31	14.36	14.31	5,809
January 21, 2026	14.24	14.28	14.28	14.28	14.23	1,700
January 20, 2026	14.28	14.18	14.18	14.28	14.18	9,201
January 19, 2026	14.39	14.33	14.33	14.39	14.32	12,307
January 16, 2026	14.45	14.4	14.4	14.45	14.38	8,035
January 15, 2026	14.39	14.39	14.39	14.41	14.39	6,425
January 14, 2026	14.4	14.34	14.34	14.43	14.31	5,332
January 13, 2026	14.43	14.35	14.35	14.43	14.35	8,000
January 12, 2026	14.38	14.37	14.37	14.38	14.34	15,400
January 09, 2026	14.29	14.37	14.37	14.37	14.29	4,400
January 08, 2026	14.29	14.26	14.26	14.29	14.26	5,646
January 07, 2026	14.3	14.3	14.3	14.3	14.3	1,100
January 06, 2026	14.23	14.25	14.25	14.25	14.22	6,500
January 05, 2026	14.2	14.18	14.18	14.2	14.15	10,200
January 02, 2026	14.06	14.07	14.07	14.09	14.06	14,600
December 31, 2025	14.1	14.1	14.1	14.1	14.1	0
December 30, 2025	14.18	14.1	14.1	14.18	14.1	1,603
December 29, 2025	14.22	14.18	14.12	14.22	14.16	1,700
December 23, 2025	14.14	14.14	14.14	14.14	14.14	0
December 22, 2025	14.19	14.15	14.15	14.19	14.12	1,640
December 19, 2025	14.19	14.12	14.12	14.19	14.1	21,700
December 18, 2025	14.05	14.05	14.05	14.05	14.05	304
December 17, 2025	14.03	13.97	13.97	14.03	13.97	2,800
December 16, 2025	14.01	14.03	14.03	14.03	14.01	8,400
December 15, 2025	14.01	14.08	14.08	14.1	14.01	22,700
December 12, 2025	14.16	14.16	14.16	14.16	14.16	215
December 11, 2025	14.1	14.1	14.1	14.1	14.1	349
December 10, 2025	14.08	14.03	14.03	14.08	14.02	7,739
December 09, 2025	14.05	14.04	14.04	14.07	14.04	11,001
December 08, 2025	14.14	14.04	14.04	14.14	14.04	5,800
December 05, 2025	14.19	14.07	14.07	14.19	14.07	9,813
December 04, 2025	14.24	14.18	14.18	14.24	14.16	1,583
December 03, 2025	14.12	14.16	14.16	14.16	14.12	2,717
December 02, 2025	14.1	14.14	14.14	14.14	14.1	2,200
December 01, 2025	14.17	14.16	14.16	14.17	14.16	2,240
November 28, 2025	14.23	14.21	14.21	14.23	14.21	700
November 27, 2025	14.3	14.25	14.25	14.3	14.22	6,448
November 26, 2025	14.06	14.2	14.2	14.21	14.06	3,800
November 25, 2025	14.07	14.07	14.07	14.07	14.07	0
November 24, 2025	14.06	14.07	14.07	14.07	14.06	4,100

BMO Balanced ESG ETF (ZESG.TO) TSX