Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.70+0.12 (+0.35%)
At close: 02:28PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202434.7534.7534.7034.7034.70500
Apr 25, 202434.4434.5434.4434.5434.543,500
Apr 24, 202434.5734.6234.5234.6234.62900
Apr 23, 202434.7834.7834.7634.7634.764,600
Apr 22, 202434.4034.5334.3334.5234.523,100
Apr 19, 202434.3534.3534.2834.2834.28700
Apr 18, 202434.2434.2434.0834.0834.082,500
Apr 17, 202434.0034.1034.0034.1034.10700
Apr 16, 202433.8834.0533.8833.9933.992,300
Apr 15, 202434.3934.3934.1934.1934.19400
Apr 12, 202434.6834.6834.2934.3434.34400
Apr 11, 202434.6034.6234.3734.6134.61700
Apr 10, 202434.6434.7034.5734.6234.621,900
Apr 09, 202434.9535.0534.8935.0435.041,000
Apr 08, 202434.9434.9434.9434.9434.94-
Apr 05, 202434.8034.9834.8034.9534.951,800
Apr 04, 202434.9835.0334.6834.6834.681,500
Apr 03, 202434.8834.8834.8034.8034.801,500
Apr 02, 202434.8534.8534.8134.8134.811,700
Apr 01, 202435.0035.0935.0035.0935.09700
Mar 28, 202435.1035.1035.0135.0735.072,700
Mar 27, 202434.8734.9334.8534.9334.931,000
Mar 27, 20240.25 Dividend
Mar 26, 202435.0935.0934.9734.9834.731,300
Mar 25, 202435.1235.1635.0135.0134.761,200
Mar 22, 202435.0935.1435.0735.1434.89600
Mar 21, 202435.3535.3535.2435.2434.99300
Mar 20, 202435.0135.0135.0135.0134.76200
Mar 19, 202434.7634.8734.7634.8634.61900
Mar 18, 202434.7734.7734.7734.7734.52100
Mar 15, 202434.7734.9234.7734.8734.621,300
Mar 14, 202434.7534.8134.7134.8134.561,000
Mar 13, 202434.9535.1834.9535.1834.93500
Mar 12, 202434.8534.8934.8134.8934.644,700
Mar 11, 202434.7534.7534.7534.7534.50200
Mar 08, 202434.9734.9734.7134.7134.461,200
Mar 07, 202434.6634.7834.6134.7834.53700
Mar 06, 202434.4134.4134.4134.4134.16100
Mar 05, 202434.4034.4034.2834.2834.03600
Mar 04, 202434.5234.5234.3834.4434.19900
Mar 01, 202434.3834.4234.3834.4234.17400
Feb 29, 202434.2034.2934.1934.2934.04600
Feb 28, 202434.1634.2234.1634.1933.95800
Feb 27, 202434.2934.3534.2934.3434.091,000
Feb 26, 202434.6134.6134.4334.4334.18500
Feb 23, 202434.3034.5234.3034.5234.27500
Feb 22, 202434.3234.3234.2734.3134.06600
Feb 21, 202434.0034.0733.9434.0533.81700
Feb 20, 202434.3634.3634.2834.2834.03700
Feb 16, 202434.3834.4534.2934.2934.041,000
Feb 15, 202434.3634.3634.3334.3334.08400
Feb 14, 202433.7233.8033.6933.8033.56800
Feb 13, 202433.7033.7033.2833.2833.041,500
Feb 12, 202434.3934.5034.3734.3734.121,200
Feb 09, 202434.1734.2834.1734.2333.99700
Feb 08, 202434.1434.1433.8734.0333.791,300
Feb 07, 202434.0234.0834.0234.0833.841,000
Feb 06, 202433.8533.9933.8533.9933.751,000
Feb 05, 202433.9133.9133.9133.9133.67200
Feb 02, 202434.0634.2234.0234.2033.961,200
Feb 01, 202433.9634.0233.9134.0233.78600
Jan 31, 202434.1634.3234.0134.0933.852,400
Jan 30, 202434.4434.4434.3634.3634.11600
Jan 29, 202434.1934.1934.1934.1933.95-
Jan 26, 202434.2434.2434.2434.2434.00100
Jan 25, 202434.1234.1534.1234.1533.91400
Jan 24, 202434.2434.2434.2434.2434.00100
Jan 23, 202434.0034.1734.0034.1733.93400
Jan 22, 202434.1634.1633.9434.0033.76800
Jan 19, 202433.6733.9633.6733.9633.72300
Jan 18, 202433.5333.5333.5333.5333.29200
Jan 17, 202433.5333.5633.5333.5633.32400
Jan 16, 202433.9834.0233.9634.0233.78600
Jan 15, 202434.0334.0334.0334.0333.79-
Jan 12, 202434.0034.2434.0034.0033.761,400
Jan 11, 202434.1134.1134.1134.1133.87-
Jan 10, 202434.0334.0334.0334.0333.79-
Jan 09, 202434.2234.2233.9534.0333.798,300
Jan 08, 202433.7833.7833.7833.7833.54100
Jan 05, 202433.8633.8633.8233.8233.58700
Jan 04, 202433.5633.5633.5633.5633.32-
Jan 03, 202433.5033.5633.5033.5633.325,500
Jan 02, 202433.7333.8233.7333.8133.57500
Dec 29, 202333.9133.9133.9133.9133.67100
Dec 28, 202333.8834.0733.8833.9433.70300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.