Canada markets close in 2 hours 45 minutes

BMO MSCI Canada ESG Leaders Index ETF (ESGA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.62-0.19 (-0.62%)
As of 12:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202230.6230.6230.6230.6230.623,989
Jun 28, 202231.0031.0030.8130.8130.81402
Jun 27, 202231.2131.3531.2131.3531.35200
Jun 24, 202231.0431.0931.0431.0431.04400
Jun 23, 202230.8630.8630.5330.5530.55449
Jun 22, 202231.0231.0331.0231.0331.033,764
Jun 21, 202231.1631.1631.1631.1631.16163
Jun 20, 202230.7830.7830.7830.7830.78-
Jun 17, 202230.8930.8930.6130.7830.782,804
Jun 16, 202230.5630.6230.5630.5930.59600
Jun 15, 202231.3031.3031.3031.3031.30-
Jun 14, 202231.6931.6931.3031.3031.307,385
Jun 13, 202231.6531.7831.5531.5731.57904
Jun 10, 202233.1233.1233.1233.1233.12-
Jun 09, 202233.3533.3533.1233.1233.12200
Jun 08, 202233.5033.5033.5033.5033.50100
Jun 07, 202233.5033.5033.4433.4433.444,430
Jun 06, 202233.5133.5133.4933.4933.49639
Jun 03, 202233.6233.6233.5333.5333.53252
Jun 02, 202233.3433.8733.3433.8733.87403
Jun 01, 202233.7233.7233.4733.4733.47715
May 31, 202233.5633.6733.5633.6633.661,925
May 30, 202233.7433.7433.7433.7433.74127
May 27, 202233.3633.3633.3633.3633.36200
May 26, 202233.3733.3733.2233.2233.22300
May 25, 202232.7932.9632.7932.9632.96920
May 24, 202232.8032.8032.8032.8032.80155
May 20, 202233.0933.0932.7132.7532.75300
May 19, 202232.7632.7632.7632.7632.76-
May 18, 202232.7632.7632.7632.7632.76207
May 17, 202233.3733.3733.3133.3233.32500
May 16, 202232.9332.9332.9332.9332.93-
May 13, 202232.8632.9732.8632.9332.931,400
May 12, 202232.1832.1932.1532.1932.19732
May 11, 202232.8532.8532.3732.3732.37945
May 10, 202232.6132.6132.6132.6132.61791
May 09, 202233.1633.1632.8132.8132.815,062
May 06, 202233.5133.5133.5133.5133.51265
May 05, 202234.2134.2133.7933.7933.798,454
May 04, 202234.3734.3734.1834.1834.181,236
May 03, 202234.0134.0134.0134.0134.01-
May 02, 202233.8734.0133.8034.0134.01958
Apr 29, 202234.4134.4834.4134.4834.48785
Apr 28, 202234.5634.6434.5634.6434.643,042
Apr 27, 202234.1034.1034.1034.1034.10176
Apr 26, 202234.8034.8034.3634.3734.372,569
Apr 25, 202235.0535.0535.0535.0535.05-
Apr 22, 202235.6135.6135.0535.0535.05398
Apr 21, 202236.4136.4136.4136.4136.41-
Apr 20, 202236.4436.4436.4136.4136.41200
Apr 19, 202236.5436.5436.5436.5436.54104
Apr 18, 202236.2636.2736.2636.2736.271,267
Apr 14, 202236.3736.3736.3736.3736.37180
Apr 13, 202236.2536.2836.2536.2836.28500
Apr 12, 202236.5836.5836.4336.4336.43209
Apr 11, 202236.4936.4936.3936.3936.39613
Apr 08, 202236.4736.4736.4736.4736.47-
Apr 07, 202236.4736.4736.4736.4736.47100
Apr 06, 202236.5236.5236.3836.5136.512,721
Apr 05, 202236.7336.7336.7336.7336.731,285
Apr 04, 202236.7836.8436.7836.8336.831,921
Apr 01, 202236.7836.8036.4636.5336.532,495
Mar 31, 202236.7036.7036.7036.7036.70297
Mar 30, 202236.8036.8036.8036.8036.80120
Mar 29, 202236.8637.0536.8637.0537.05811
Mar 28, 202237.0037.0036.8236.8236.82590
Mar 25, 202236.8636.9336.8636.9336.93377
Mar 24, 202237.3137.3137.3137.3137.31-
Mar 23, 202237.3137.3137.3137.3137.31-
Mar 22, 202237.1737.3137.1737.3137.3175,530
Mar 21, 202237.0437.0436.9136.9136.91919
Mar 18, 202236.5836.7136.5836.7136.712,840
Mar 17, 202235.8335.8335.8335.8335.83-
Mar 16, 202235.8335.8335.8335.8335.83413
Mar 15, 202235.4635.4635.4635.4635.46105
Mar 14, 202235.7335.7335.4435.4435.446,354
Mar 11, 202235.9735.9735.9035.9035.90237
Mar 10, 202235.9335.9735.9335.9735.97399
Mar 09, 202235.8736.0035.8736.0036.00201
Mar 08, 202235.4035.5835.3335.3335.337,448
Mar 07, 202235.8735.8735.5735.6235.629,694
Mar 04, 202235.5835.6635.5835.6235.62350
Mar 03, 202235.6135.7235.5835.5835.582,997
Mar 02, 202235.5035.6335.5035.6135.611,252
Mar 01, 202235.1635.1635.1335.1335.13537
Feb 28, 202235.1535.3435.1535.3435.342,164
Feb 25, 202234.8935.2034.8935.2035.20281
Feb 24, 202234.8434.8434.8434.8434.84-
Feb 23, 202234.8534.8534.8434.8434.84293
Feb 22, 202234.8934.8934.6634.8434.841,976
Feb 18, 202235.2035.4035.2035.2535.254,423
Feb 17, 202235.8035.8035.5035.5035.507,188
Feb 16, 202235.7535.7535.7535.7535.75275
Feb 15, 202236.1836.3836.1836.3536.35990
Feb 14, 202236.2936.2936.0236.0436.043,310
Feb 11, 202236.5636.6436.3436.3436.342,091
Feb 10, 202236.7036.9836.5236.5236.52971
Feb 09, 202236.7136.7636.7136.7636.76282
Feb 08, 202236.2836.2936.2836.2936.29605
Feb 07, 202235.9236.0835.9135.9935.992,292
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...