STOCKS SEESAW IN MIXED TRADING BEFORE FED MINUTES

U.S. durable goods orders disappoint in April: Commerce Department

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.79

-0.03

(-0.09%)

As of 09:30AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	32.79	32.79	32.79	32.79	32.79	120
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
Feb 04, 2022	35.80	36.15	35.80	36.15	36.15	1,678
Feb 03, 2022	35.87	35.92	35.75	35.77	35.77	1,557
Feb 02, 2022	36.30	36.37	36.19	36.25	36.25	7,917
Feb 01, 2022	36.02	36.26	36.02	36.26	36.26	1,886
Jan 31, 2022	35.21	35.95	35.21	35.95	35.95	466
Jan 28, 2022	34.67	34.97	34.67	34.97	34.97	1,180
Jan 27, 2022	35.26	35.26	34.72	34.72	34.72	1,966
Jan 26, 2022	35.27	35.27	34.93	34.93	34.93	609
Jan 25, 2022	34.55	35.14	34.41	35.14	35.14	1,408
Jan 24, 2022	34.10	34.60	33.89	34.60	34.60	1,275
Jan 21, 2022	35.51	35.51	34.75	34.83	34.83	1,300
Jan 20, 2022	36.00	36.00	35.83	35.83	35.83	656
Jan 19, 2022	36.15	36.15	36.15	36.15	36.15	253
Jan 18, 2022	36.44	36.44	36.18	36.18	36.18	767
Jan 17, 2022	36.56	36.56	36.56	36.56	36.56	100
Jan 14, 2022	36.27	36.53	36.27	36.53	36.53	9,140
Jan 13, 2022	36.69	36.69	36.49	36.52	36.52	1,701
Jan 12, 2022	36.96	36.96	36.77	36.77	36.77	702
Jan 11, 2022	36.20	36.20	36.20	36.20	36.20	2,759
Jan 10, 2022	36.30	36.30	35.95	36.01	36.01	997
Jan 07, 2022	36.40	36.40	36.24	36.24	36.24	5,105
Jan 06, 2022	36.44	36.63	36.44	36.55	36.55	26,999
Jan 05, 2022	36.94	36.97	36.60	36.60	36.60	1,012
Jan 04, 2022	37.27	37.27	37.04	37.07	37.07	441
Dec 31, 2021	37.62	37.62	37.62	37.62	37.62	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,343.26+57.06(+0.28%)

S&P 5003,953.27+11.79(+0.30%)

DOW31,902.42-26.20(-0.08%)

CAD/USD0.7794-0.0007(-0.09%)

CRUDE OIL110.18+0.41(+0.37%)

BTC-CAD38,141.74+339.30(+0.90%)

STOCKS SEESAW IN MIXED TRADING BEFORE FED MINUTES

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

S&P/TSX
20,343.26
+57.06(+0.28%)

S&P 500
3,953.27
+11.79(+0.30%)

DOW
31,902.42
-26.20(-0.08%)

CAD/USD
0.7794
-0.0007(-0.09%)

CRUDE OIL
110.18
+0.41(+0.37%)

BTC-CAD
38,141.74
+339.30(+0.90%)