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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.77	13.84	13.78	13.84	13.77	7,605
September 25, 2025	13.75	13.8	13.74	13.8	13.75	11,400
September 24, 2025	13.92	13.85	13.79	13.92	13.85	2,510
September 23, 2025	13.75	13.84	13.78	13.86	13.75	6,000
September 22, 2025	13.93	13.85	13.79	13.93	13.8	4,800
September 19, 2025	14.02	13.8	13.74	14.02	13.8	3,725
September 18, 2025	13.67	13.79	13.73	13.8	13.67	3,547
September 17, 2025	13.84	13.73	13.67	13.84	13.72	2,540
September 16, 2025	13.67	13.72	13.72	13.72	13.67	6,267
September 15, 2025	13.82	13.76	13.76	13.82	13.75	3,745
September 12, 2025	13.81	13.74	13.74	13.81	13.73	2,100
September 11, 2025	13.77	13.75	13.75	13.77	13.72	7,648
September 10, 2025	13.75	13.68	13.68	13.75	13.67	5,331
September 09, 2025	13.6	13.61	13.61	13.61	13.6	3,235
September 08, 2025	13.65	13.59	13.59	13.65	13.59	2,648
September 05, 2025	13.6	13.55	13.55	13.6	13.54	2,365
September 04, 2025	13.51	13.53	13.53	13.53	13.51	920
September 03, 2025	13.31	13.46	13.46	13.46	13.31	17,743
September 02, 2025	13.48	13.41	13.41	13.89	13.36	30,200
August 29, 2025	13.43	13.43	13.43	13.43	13.43	400
August 28, 2025	13.57	13.46	13.46	13.57	13.45	3,600
August 27, 2025	13.58	13.47	13.47	13.58	13.47	8,700
August 26, 2025	13.53	13.46	13.46	13.53	13.46	3,602
August 25, 2025	13.56	13.48	13.48	13.56	13.45	3,644
August 22, 2025	13.51	13.51	13.51	13.51	13.51	1,000
August 21, 2025	13.33	13.42	13.42	13.43	13.33	1,000
August 20, 2025	13.53	13.38	13.38	13.53	13.38	1,700
August 19, 2025	13.41	13.41	13.41	13.41	13.41	0
August 18, 2025	13.47	13.41	13.41	13.47	13.35	11,702
August 15, 2025	13.41	13.42	13.42	13.42	13.41	2,760
August 14, 2025	13.4	13.43	13.43	13.44	13.4	1,551
August 13, 2025	13.46	13.44	13.44	13.46	13.43	8,937
August 12, 2025	13.42	13.39	13.39	13.42	13.33	5,664
August 11, 2025	13.37	13.34	13.34	13.38	13.34	4,881
August 08, 2025	13.36	13.35	13.35	13.36	13.33	6,813
August 07, 2025	13.26	13.29	13.29	13.32	13.26	1,803
August 06, 2025	39.82	39.82	39.82	39.82	39.82	0
August 05, 2025	13.37	13.37	13.37	13.37	13.37	2,859
August 01, 2025	39.45	39.49	39.49	39.51	39.45	600
July 31, 2025	39.75	39.75	39.75	39.75	39.75	300
July 30, 2025	39.69	39.82	39.82	39.92	39.69	1,017
July 29, 2025	39.74	39.74	39.74	39.74	39.74	39
July 28, 2025	39.73	39.73	39.73	39.73	39.73	300
July 25, 2025	39.59	39.59	39.59	39.59	39.59	84
July 24, 2025	39.53	39.53	39.53	39.53	39.53	102
July 23, 2025	39.44	39.44	39.44	39.44	39.44	0
July 22, 2025	39.37	39.44	39.44	39.44	39.37	1,829
July 21, 2025	39.45	39.45	39.45	39.45	39.45	1,432
July 18, 2025	39.42	39.43	39.43	39.43	39.42	2,300
July 17, 2025	39.25	39.47	39.47	39.47	39.25	704
July 16, 2025	39.21	39.21	39.21	39.21	39.21	214
July 15, 2025	39.17	39.11	39.11	39.17	39.11	625
July 14, 2025	39.4	39.27	39.27	39.4	39.27	908
July 11, 2025	39.33	39.33	39.33	39.33	39.33	56
July 10, 2025	39.22	39.37	39.37	39.37	39.22	1,100
July 09, 2025	39.27	39.26	39.26	39.28	39.26	800
July 08, 2025	38.95	39.17	39.17	39.17	38.95	400
July 07, 2025	39.3	39.14	39.14	39.3	39.07	532
July 04, 2025	39.32	39.32	39.32	39.32	39.32	200
July 03, 2025	39.17	39.17	39.18	39.17	39.17	400

BMO Balanced ESG ETF (ZESG.TO) TSX