STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	30.62	30.62	30.62	30.62	30.62	3,989
Jun 28, 2022	31.00	31.00	30.81	30.81	30.81	402
Jun 27, 2022	31.21	31.35	31.21	31.35	31.35	200
Jun 24, 2022	31.04	31.09	31.04	31.04	31.04	400
Jun 23, 2022	30.86	30.86	30.53	30.55	30.55	449
Jun 22, 2022	31.02	31.03	31.02	31.03	31.03	3,764
Jun 21, 2022	31.16	31.16	31.16	31.16	31.16	163
Jun 20, 2022	30.78	30.78	30.78	30.78	30.78	-
Jun 17, 2022	30.89	30.89	30.61	30.78	30.78	2,804
Jun 16, 2022	30.56	30.62	30.56	30.59	30.59	600
Jun 15, 2022	31.30	31.30	31.30	31.30	31.30	-
Jun 14, 2022	31.69	31.69	31.30	31.30	31.30	7,385
Jun 13, 2022	31.65	31.78	31.55	31.57	31.57	904
Jun 10, 2022	33.12	33.12	33.12	33.12	33.12	-
Jun 09, 2022	33.35	33.35	33.12	33.12	33.12	200
Jun 08, 2022	33.50	33.50	33.50	33.50	33.50	100
Jun 07, 2022	33.50	33.50	33.44	33.44	33.44	4,430
Jun 06, 2022	33.51	33.51	33.49	33.49	33.49	639
Jun 03, 2022	33.62	33.62	33.53	33.53	33.53	252
Jun 02, 2022	33.34	33.87	33.34	33.87	33.87	403
Jun 01, 2022	33.72	33.72	33.47	33.47	33.47	715
May 31, 2022	33.56	33.67	33.56	33.66	33.66	1,925
May 30, 2022	33.74	33.74	33.74	33.74	33.74	127
May 27, 2022	33.36	33.36	33.36	33.36	33.36	200
May 26, 2022	33.37	33.37	33.22	33.22	33.22	300
May 25, 2022	32.79	32.96	32.79	32.96	32.96	920
May 24, 2022	32.80	32.80	32.80	32.80	32.80	155
May 20, 2022	33.09	33.09	32.71	32.75	32.75	300
May 19, 2022	32.76	32.76	32.76	32.76	32.76	-
May 18, 2022	32.76	32.76	32.76	32.76	32.76	207
May 17, 2022	33.37	33.37	33.31	33.32	33.32	500
May 16, 2022	32.93	32.93	32.93	32.93	32.93	-
May 13, 2022	32.86	32.97	32.86	32.93	32.93	1,400
May 12, 2022	32.18	32.19	32.15	32.19	32.19	732
May 11, 2022	32.85	32.85	32.37	32.37	32.37	945
May 10, 2022	32.61	32.61	32.61	32.61	32.61	791
May 09, 2022	33.16	33.16	32.81	32.81	32.81	5,062
May 06, 2022	33.51	33.51	33.51	33.51	33.51	265
May 05, 2022	34.21	34.21	33.79	33.79	33.79	8,454
May 04, 2022	34.37	34.37	34.18	34.18	34.18	1,236
May 03, 2022	34.01	34.01	34.01	34.01	34.01	-
May 02, 2022	33.87	34.01	33.80	34.01	34.01	958
Apr 29, 2022	34.41	34.48	34.41	34.48	34.48	785
Apr 28, 2022	34.56	34.64	34.56	34.64	34.64	3,042
Apr 27, 2022	34.10	34.10	34.10	34.10	34.10	176
Apr 26, 2022	34.80	34.80	34.36	34.37	34.37	2,569
Apr 25, 2022	35.05	35.05	35.05	35.05	35.05	-
Apr 22, 2022	35.61	35.61	35.05	35.05	35.05	398
Apr 21, 2022	36.41	36.41	36.41	36.41	36.41	-
Apr 20, 2022	36.44	36.44	36.41	36.41	36.41	200
Apr 19, 2022	36.54	36.54	36.54	36.54	36.54	104
Apr 18, 2022	36.26	36.27	36.26	36.27	36.27	1,267
Apr 14, 2022	36.37	36.37	36.37	36.37	36.37	180
Apr 13, 2022	36.25	36.28	36.25	36.28	36.28	500
Apr 12, 2022	36.58	36.58	36.43	36.43	36.43	209
Apr 11, 2022	36.49	36.49	36.39	36.39	36.39	613
Apr 08, 2022	36.47	36.47	36.47	36.47	36.47	-
Apr 07, 2022	36.47	36.47	36.47	36.47	36.47	100
Apr 06, 2022	36.52	36.52	36.38	36.51	36.51	2,721
Apr 05, 2022	36.73	36.73	36.73	36.73	36.73	1,285
Apr 04, 2022	36.78	36.84	36.78	36.83	36.83	1,921
Apr 01, 2022	36.78	36.80	36.46	36.53	36.53	2,495
Mar 31, 2022	36.70	36.70	36.70	36.70	36.70	297
Mar 30, 2022	36.80	36.80	36.80	36.80	36.80	120
Mar 29, 2022	36.86	37.05	36.86	37.05	37.05	811
Mar 28, 2022	37.00	37.00	36.82	36.82	36.82	590
Mar 25, 2022	36.86	36.93	36.86	36.93	36.93	377
Mar 24, 2022	37.31	37.31	37.31	37.31	37.31	-
Mar 23, 2022	37.31	37.31	37.31	37.31	37.31	-
Mar 22, 2022	37.17	37.31	37.17	37.31	37.31	75,530
Mar 21, 2022	37.04	37.04	36.91	36.91	36.91	919
Mar 18, 2022	36.58	36.71	36.58	36.71	36.71	2,840
Mar 17, 2022	35.83	35.83	35.83	35.83	35.83	-
Mar 16, 2022	35.83	35.83	35.83	35.83	35.83	413
Mar 15, 2022	35.46	35.46	35.46	35.46	35.46	105
Mar 14, 2022	35.73	35.73	35.44	35.44	35.44	6,354
Mar 11, 2022	35.97	35.97	35.90	35.90	35.90	237
Mar 10, 2022	35.93	35.97	35.93	35.97	35.97	399
Mar 09, 2022	35.87	36.00	35.87	36.00	36.00	201
Mar 08, 2022	35.40	35.58	35.33	35.33	35.33	7,448
Mar 07, 2022	35.87	35.87	35.57	35.62	35.62	9,694
Mar 04, 2022	35.58	35.66	35.58	35.62	35.62	350
Mar 03, 2022	35.61	35.72	35.58	35.58	35.58	2,997
Mar 02, 2022	35.50	35.63	35.50	35.61	35.61	1,252
Mar 01, 2022	35.16	35.16	35.13	35.13	35.13	537
Feb 28, 2022	35.15	35.34	35.15	35.34	35.34	2,164
Feb 25, 2022	34.89	35.20	34.89	35.20	35.20	281
Feb 24, 2022	34.84	34.84	34.84	34.84	34.84	-
Feb 23, 2022	34.85	34.85	34.84	34.84	34.84	293
Feb 22, 2022	34.89	34.89	34.66	34.84	34.84	1,976
Feb 18, 2022	35.20	35.40	35.20	35.25	35.25	4,423
Feb 17, 2022	35.80	35.80	35.50	35.50	35.50	7,188
Feb 16, 2022	35.75	35.75	35.75	35.75	35.75	275
Feb 15, 2022	36.18	36.38	36.18	36.35	36.35	990
Feb 14, 2022	36.29	36.29	36.02	36.04	36.04	3,310
Feb 11, 2022	36.56	36.64	36.34	36.34	36.34	2,091
Feb 10, 2022	36.70	36.98	36.52	36.52	36.52	971
Feb 09, 2022	36.71	36.76	36.71	36.76	36.76	282
Feb 08, 2022	36.28	36.29	36.28	36.29	36.29	605
Feb 07, 2022	35.92	36.08	35.91	35.99	35.99	2,292
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,030.60-192.14(-1.00%)

S&P 5003,804.76-16.79(-0.44%)

DOW30,937.65-9.34(-0.03%)

CAD/USD0.7755-0.0014(-0.18%)

CRUDE OIL111.66-0.10(-0.09%)

BTC-CAD25,801.30-967.83(-3.62%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

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

S&P/TSX
19,030.60
-192.14(-1.00%)

S&P 500
3,804.76
-16.79(-0.44%)

DOW
30,937.65
-9.34(-0.03%)

CAD/USD
0.7755
-0.0014(-0.18%)

CRUDE OIL
111.66
-0.10(-0.09%)

BTC-CAD
25,801.30
-967.83(-3.62%)