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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.96	13.95	13.95	13.96	13.9	3,107
November 20, 2025	14.12	13.89	13.89	14.12	13.89	1,326
November 19, 2025	13.86	13.93	13.93	13.97	13.86	4,200
November 18, 2025	13.96	13.85	13.85	13.96	13.85	13,400
November 17, 2025	14.04	13.98	13.98	14.07	13.98	3,000
November 14, 2025	14.02	14.06	14.06	14.06	14.02	8,300
November 13, 2025	14.1	14.06	14.06	14.1	14.06	9,100
November 12, 2025	14.26	14.22	14.22	14.26	14.2	3,900
November 11, 2025	14.16	14.16	14.16	14.16	14.16	8,153
November 10, 2025	14.17	14.16	14.16	14.17	14.08	8,200
November 07, 2025	13.95	14.02	14.02	14.02	13.95	2,800
November 06, 2025	14.2	14.11	14.11	14.2	14.08	3,400
November 05, 2025	14.16	14.16	14.16	14.19	14.16	6,422
November 04, 2025	14.18	14.1	14.1	14.18	14.1	2,913
November 03, 2025	14.2	14.2	14.2	14.21	14.18	2,646
October 31, 2025	14.33	14.18	14.18	14.33	14.13	4,200
October 30, 2025	14.27	14.17	14.17	14.27	14.16	9,841
October 29, 2025	14.2	14.2	14.2	14.23	14.17	13,900
October 28, 2025	14.23	14.23	14.23	14.25	14.22	3,436
October 27, 2025	14.19	14.21	14.21	14.21	14.16	1,549
October 24, 2025	14.05	14.05	14.05	14.05	14.05	0
October 23, 2025	14.09	14.07	14.07	14.09	14.06	1,200
October 22, 2025	14.04	14	14	14.04	14	443
October 21, 2025	13.95	14.04	14.04	14.07	13.95	2,900
October 20, 2025	14.13	14.1	14.1	14.13	14.09	3,300
October 17, 2025	13.99	14	14	14.01	13.99	2,600
October 16, 2025	14.03	13.98	13.98	14.03	13.98	2,400
October 15, 2025	13.97	14.01	14.01	14.01	13.97	602
October 14, 2025	13.73	13.96	13.96	13.97	13.73	54,400
October 10, 2025	13.92	13.81	13.81	13.92	13.81	6,227
October 09, 2025	13.91	13.98	13.98	13.98	13.91	800
October 08, 2025	14	14.01	14.01	14.01	14	16,400
October 07, 2025	14.09	13.97	13.97	14.09	13.96	7,000
October 06, 2025	14.1	14.03	14.03	14.1	14.01	11,238
October 03, 2025	14	14	14	14	13.99	2,500
October 02, 2025	14	13.95	13.95	14	13.95	3,903
October 01, 2025	13.93	13.94	13.94	13.94	13.92	6,001
September 30, 2025	13.92	13.88	13.88	13.92	13.82	2,200
September 29, 2025	13.91	13.83	13.83	13.91	13.82	2,808
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

BMO Balanced ESG ETF (ZESG.TO) TSX