BMO MSCI USA ESG Leaders Index ETF (ESGY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:00AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 49.18 | 49.38 | 49.18 | 49.38 | 49.38 | 600 |
| May 01, 2024 | 49.86 | 49.88 | 49.72 | 49.72 | 49.72 | 900 |
| Apr 30, 2024 | 50.04 | 50.15 | 49.70 | 49.70 | 49.70 | 1,600 |
| Apr 29, 2024 | 50.04 | 50.04 | 49.92 | 49.95 | 49.95 | 1,600 |
| Apr 26, 2024 | 49.95 | 50.08 | 49.95 | 49.95 | 49.95 | 1,300 |
| Apr 25, 2024 | 48.95 | 49.20 | 48.89 | 49.08 | 49.08 | 1,300 |
| Apr 24, 2024 | 49.37 | 49.51 | 49.37 | 49.48 | 49.48 | 900 |
| Apr 23, 2024 | 49.34 | 49.34 | 49.28 | 49.28 | 49.28 | 500 |
| Apr 22, 2024 | 48.78 | 48.97 | 48.65 | 48.78 | 48.78 | 1,200 |
| Apr 19, 2024 | 49.00 | 49.05 | 48.54 | 48.54 | 48.54 | 4,900 |
| Apr 18, 2024 | 49.38 | 49.44 | 49.27 | 49.27 | 49.27 | 1,300 |
| Apr 17, 2024 | 49.94 | 49.94 | 49.42 | 49.42 | 49.42 | 1,000 |
| Apr 16, 2024 | 50.00 | 50.05 | 49.84 | 49.92 | 49.92 | 1,500 |
| Apr 15, 2024 | 50.71 | 50.71 | 49.80 | 49.80 | 49.80 | 3,900 |
| Apr 12, 2024 | 50.64 | 50.64 | 50.30 | 50.32 | 50.32 | 1,200 |
| Apr 11, 2024 | 50.82 | 50.83 | 50.46 | 50.83 | 50.83 | 1,300 |
| Apr 10, 2024 | 50.51 | 50.57 | 50.32 | 50.38 | 50.38 | 1,600 |
| Apr 09, 2024 | 50.89 | 50.89 | 50.26 | 50.42 | 50.42 | 2,000 |
| Apr 08, 2024 | 50.81 | 50.83 | 50.60 | 50.60 | 50.60 | 900 |
| Apr 05, 2024 | 50.42 | 50.62 | 50.33 | 50.62 | 50.62 | 1,900 |
| Apr 04, 2024 | 50.75 | 50.75 | 49.92 | 49.92 | 49.92 | 1,200 |
| Apr 03, 2024 | 50.72 | 50.72 | 50.61 | 50.68 | 50.68 | 400 |
| Apr 02, 2024 | 50.87 | 50.87 | 50.60 | 50.73 | 50.73 | 1,800 |
| Apr 01, 2024 | 51.21 | 51.21 | 51.13 | 51.13 | 51.13 | 100 |
| Mar 28, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 200 |
| Mar 27, 2024 | 51.20 | 51.20 | 50.87 | 51.10 | 51.10 | 1,100 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 26, 2024 | 51.24 | 51.24 | 51.01 | 51.04 | 50.91 | 800 |
| Mar 25, 2024 | 51.28 | 51.28 | 51.13 | 51.13 | 51.00 | 400 |
| Mar 22, 2024 | 51.39 | 51.54 | 51.39 | 51.54 | 51.41 | 500 |
| Mar 21, 2024 | 51.29 | 51.29 | 51.25 | 51.26 | 51.13 | 1,200 |
| Mar 20, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.48 | 100 |
| Mar 19, 2024 | 50.45 | 50.59 | 50.45 | 50.59 | 50.46 | 500 |
| Mar 18, 2024 | 50.10 | 50.47 | 50.10 | 50.28 | 50.15 | 1,700 |
| Mar 15, 2024 | 49.89 | 49.89 | 49.77 | 49.77 | 49.64 | 1,200 |
| Mar 14, 2024 | 50.30 | 50.30 | 49.98 | 50.15 | 50.02 | 3,400 |
| Mar 13, 2024 | 50.09 | 50.23 | 50.08 | 50.16 | 50.03 | 1,400 |
| Mar 12, 2024 | 49.96 | 50.25 | 49.95 | 50.25 | 50.12 | 2,200 |
| Mar 11, 2024 | 49.32 | 49.57 | 49.32 | 49.52 | 49.39 | 1,400 |
| Mar 08, 2024 | 50.16 | 50.17 | 49.63 | 49.67 | 49.54 | 1,400 |
| Mar 07, 2024 | 49.88 | 49.98 | 49.82 | 49.83 | 49.70 | 1,400 |
| Mar 06, 2024 | 49.94 | 49.94 | 49.49 | 49.51 | 49.38 | 2,000 |
| Mar 05, 2024 | 50.07 | 50.07 | 49.40 | 49.54 | 49.41 | 1,800 |
| Mar 04, 2024 | 50.05 | 50.20 | 50.01 | 50.03 | 49.90 | 1,100 |
| Mar 01, 2024 | 49.79 | 49.94 | 49.79 | 49.94 | 49.81 | 700 |
| Feb 29, 2024 | 49.42 | 49.55 | 49.23 | 49.55 | 49.42 | 900 |
| Feb 28, 2024 | 49.20 | 49.34 | 49.20 | 49.34 | 49.21 | 1,200 |
| Feb 27, 2024 | 49.00 | 49.15 | 49.00 | 49.15 | 49.02 | 1,300 |
| Feb 26, 2024 | 49.51 | 49.51 | 49.16 | 49.16 | 49.03 | 1,100 |
| Feb 23, 2024 | 49.37 | 49.37 | 49.22 | 49.27 | 49.14 | 700 |
| Feb 22, 2024 | 48.93 | 49.09 | 48.93 | 49.09 | 48.96 | 300 |
| Feb 21, 2024 | 47.86 | 47.97 | 47.67 | 47.97 | 47.85 | 1,300 |
| Feb 20, 2024 | 48.35 | 48.35 | 47.85 | 48.00 | 47.88 | 2,000 |
| Feb 16, 2024 | 48.51 | 48.51 | 48.30 | 48.30 | 48.18 | 1,200 |
| Feb 15, 2024 | 48.39 | 48.43 | 48.39 | 48.43 | 48.31 | 200 |
| Feb 14, 2024 | 48.24 | 48.52 | 48.24 | 48.52 | 48.40 | 1,600 |
| Feb 13, 2024 | 48.12 | 48.21 | 47.75 | 48.13 | 48.01 | 1,700 |
| Feb 12, 2024 | 48.56 | 48.56 | 48.38 | 48.39 | 48.27 | 500 |
| Feb 09, 2024 | 48.43 | 48.47 | 48.43 | 48.47 | 48.35 | 1,200 |
| Feb 08, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.86 | - |
| Feb 07, 2024 | 47.92 | 47.92 | 47.81 | 47.81 | 47.69 | 200 |
| Feb 06, 2024 | 47.99 | 47.99 | 47.42 | 47.56 | 47.44 | 3,700 |
| Feb 05, 2024 | 47.83 | 47.83 | 47.68 | 47.68 | 47.56 | 1,500 |
| Feb 02, 2024 | 47.19 | 47.62 | 47.04 | 47.54 | 47.42 | 2,200 |
| Feb 01, 2024 | 46.71 | 46.91 | 46.60 | 46.89 | 46.77 | 2,600 |
| Jan 31, 2024 | 47.09 | 47.09 | 46.60 | 46.60 | 46.48 | 1,300 |
| Jan 30, 2024 | 47.28 | 47.31 | 47.25 | 47.25 | 47.13 | 400 |
| Jan 29, 2024 | 47.08 | 47.17 | 47.06 | 47.17 | 47.05 | 1,200 |
| Jan 26, 2024 | 47.05 | 47.05 | 46.91 | 46.93 | 46.81 | 2,500 |
| Jan 25, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.89 | - |
| Jan 24, 2024 | 47.07 | 47.24 | 46.91 | 47.04 | 46.92 | 1,200 |
| Jan 23, 2024 | 46.72 | 46.81 | 46.72 | 46.81 | 46.69 | 400 |
| Jan 22, 2024 | 46.56 | 46.80 | 46.56 | 46.77 | 46.65 | 3,500 |
| Jan 19, 2024 | 46.21 | 46.27 | 46.10 | 46.27 | 46.15 | 600 |
| Jan 18, 2024 | 45.88 | 46.09 | 45.88 | 46.09 | 45.97 | 600 |
| Jan 17, 2024 | 46.01 | 46.01 | 45.69 | 45.78 | 45.66 | 1,600 |
| Jan 16, 2024 | 46.03 | 46.04 | 45.94 | 46.04 | 45.92 | 1,800 |
| Jan 15, 2024 | 45.73 | 45.83 | 45.73 | 45.83 | 45.71 | 100 |
| Jan 12, 2024 | 45.60 | 45.73 | 45.60 | 45.73 | 45.61 | 2,400 |
| Jan 11, 2024 | 45.51 | 45.65 | 45.51 | 45.65 | 45.53 | 500 |
| Jan 10, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.37 | 200 |
| Jan 09, 2024 | 45.16 | 45.46 | 45.16 | 45.46 | 45.34 | 1,400 |
| Jan 08, 2024 | 44.60 | 45.19 | 44.60 | 45.19 | 45.07 | 1,000 |
| Jan 05, 2024 | 44.62 | 44.62 | 44.44 | 44.53 | 44.42 | 2,200 |
| Jan 04, 2024 | 44.69 | 44.73 | 44.58 | 44.58 | 44.47 | 1,200 |
| Jan 03, 2024 | 44.61 | 44.73 | 44.59 | 44.59 | 44.48 | 500 |
| Jan 02, 2024 | 44.97 | 44.97 | 44.74 | 44.82 | 44.71 | 600 |
| Dec 29, 2023 | 45.05 | 45.05 | 44.78 | 44.83 | 44.72 | 1,000 |
| Dec 28, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.83 | 1,300 |
| Dec 27, 2023 | 44.62 | 44.71 | 44.62 | 44.71 | 44.60 | 800 |
| Dec 27, 2023 | 0.13 Dividend | |||||
| Dec 22, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.67 | 1,100 |
| Dec 21, 2023 | 44.73 | 44.73 | 44.72 | 44.72 | 44.48 | 1,500 |
| Dec 20, 2023 | 45.23 | 45.23 | 44.80 | 44.80 | 44.56 | 2,200 |
| Dec 19, 2023 | 45.07 | 45.10 | 45.07 | 45.10 | 44.85 | 200 |
| Dec 18, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
| Dec 15, 2023 | 44.69 | 44.80 | 44.69 | 44.80 | 44.56 | 700 |
| Dec 14, 2023 | 45.16 | 45.16 | 45.03 | 45.03 | 44.79 | 3,500 |
| Dec 13, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 44.85 | 100 |
| Dec 12, 2023 | 44.85 | 44.85 | 44.83 | 44.83 | 44.59 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.