BMO MSCI Canada ESG Leaders Index ETF (TSX:ESGA)
Canada
· Delayed Price · Currency is CAD 51.44
-0.33 (-0.64%)
At close: Dec 5, 2025
TSX:ESGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.81 | 51.81 | 51.34 | 51.44 | 51.44 | -0.64% | 1,016 |
| Dec 4, 2025 | 51.45 | 51.77 | 51.45 | 51.77 | 51.77 | 0.78% | 404 |
| Dec 3, 2025 | 51.29 | 51.37 | 51.25 | 51.37 | 51.37 | 0.06% | 521 |
| Dec 1, 2025 | 51.40 | 51.40 | 51.20 | 51.34 | 51.34 | -0.52% | 501 |
| Nov 28, 2025 | 51.47 | 51.61 | 51.47 | 51.61 | 51.61 | 0.27% | 202 |
| Nov 27, 2025 | 51.48 | 51.52 | 51.45 | 51.47 | 51.47 | - | 1,268 |
| Nov 26, 2025 | 51.33 | 51.47 | 51.33 | 51.47 | 51.47 | 0.96% | 311 |
| Nov 25, 2025 | 50.45 | 50.98 | 50.45 | 50.98 | 50.98 | 1.23% | 518 |
| Nov 24, 2025 | 49.88 | 50.36 | 49.88 | 50.36 | 50.36 | 1.27% | 544 |
| Nov 21, 2025 | 49.57 | 49.79 | 49.49 | 49.73 | 49.73 | 0.32% | 512 |
| Nov 20, 2025 | 50.54 | 50.54 | 49.52 | 49.57 | 49.57 | -0.46% | 739 |
| Nov 19, 2025 | 49.59 | 49.82 | 49.59 | 49.80 | 49.80 | 0.65% | 472 |
| Nov 18, 2025 | 49.10 | 49.48 | 49.10 | 49.48 | 49.48 | 0.02% | 1,793 |
| Nov 17, 2025 | 49.61 | 49.93 | 49.47 | 49.47 | 49.47 | -1.14% | 558 |
| Nov 14, 2025 | 49.25 | 50.07 | 49.25 | 50.04 | 50.04 | 0.20% | 557 |
| Nov 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -2.40% | 463 |
| Nov 12, 2025 | 51.09 | 51.17 | 51.09 | 51.17 | 51.17 | 1.47% | 201 |
| Nov 11, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.10% | 110 |
| Nov 10, 2025 | 50.27 | 50.38 | 50.27 | 50.38 | 50.38 | 1.49% | 626 |
| Nov 7, 2025 | 49.17 | 49.64 | 49.17 | 49.64 | 49.64 | -0.20% | 332 |
| Nov 6, 2025 | 50.39 | 50.39 | 49.74 | 49.74 | 49.74 | -1.17% | 415 |
| Nov 5, 2025 | 50.28 | 50.45 | 50.26 | 50.33 | 50.33 | 0.92% | 1,020 |
| Nov 4, 2025 | 50.31 | 50.52 | 49.87 | 49.87 | 49.87 | -1.83% | 1,326 |
| Nov 3, 2025 | 50.84 | 50.86 | 50.57 | 50.80 | 50.80 | 0.10% | 2,938 |
| Oct 31, 2025 | 50.76 | 50.77 | 50.73 | 50.75 | 50.75 | 0.12% | 712 |
| Oct 30, 2025 | 50.76 | 50.76 | 50.69 | 50.69 | 50.69 | -0.06% | 1,001 |
| Oct 29, 2025 | 50.90 | 51.02 | 50.72 | 50.72 | 50.72 | -0.94% | 604 |
| Oct 28, 2025 | 51.07 | 51.20 | 51.07 | 51.20 | 51.20 | 0.61% | 795 |
| Oct 24, 2025 | 50.74 | 50.89 | 50.74 | 50.89 | 50.89 | 0.83% | 336 |
| Oct 23, 2025 | 50.09 | 50.49 | 50.09 | 50.47 | 50.47 | 0.82% | 1,506 |
| Oct 22, 2025 | 49.67 | 50.07 | 49.67 | 50.06 | 50.06 | 0.10% | 935 |
| Oct 21, 2025 | 49.89 | 50.01 | 49.89 | 50.01 | 50.01 | -1.15% | 217 |
| Oct 20, 2025 | 50.43 | 50.59 | 50.43 | 50.59 | 50.59 | 0.98% | 200 |
| Oct 17, 2025 | 50.10 | 50.12 | 49.93 | 50.10 | 50.10 | -0.67% | 1,560 |
| Oct 16, 2025 | 51.13 | 51.13 | 50.44 | 50.44 | 50.44 | -0.73% | 823 |
| Oct 15, 2025 | 51.12 | 51.12 | 50.81 | 50.81 | 50.81 | 1.22% | 1,910 |
| Oct 14, 2025 | 49.97 | 50.43 | 49.97 | 50.20 | 50.20 | 1.60% | 1,591 |
| Oct 10, 2025 | 50.32 | 50.32 | 49.41 | 49.41 | 49.41 | -1.46% | 917 |
| Oct 9, 2025 | 50.61 | 50.65 | 50.14 | 50.14 | 50.14 | -0.59% | 1,050 |
| Oct 8, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.08% | 102 |
| Oct 7, 2025 | 50.84 | 50.84 | 50.38 | 50.40 | 50.40 | -0.71% | 454 |
| Oct 6, 2025 | 50.75 | 50.81 | 50.75 | 50.76 | 50.76 | 0.44% | 647 |
| Oct 3, 2025 | 50.46 | 50.54 | 50.46 | 50.54 | 50.54 | 1.87% | 225 |
| Oct 2, 2025 | 49.93 | 49.93 | 49.56 | 49.61 | 49.61 | -0.68% | 1,722 |
| Oct 1, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.83% | 113 |
| Sep 30, 2025 | 49.82 | 49.82 | 49.51 | 49.54 | 49.54 | 0.28% | 401 |
| Sep 29, 2025 | 49.30 | 49.40 | 49.30 | 49.40 | 49.40 | 0.24% | 601 |
| Sep 26, 2025 | 49.36 | 49.40 | 49.28 | 49.28 | 49.03 | -0.22% | 611 |
| Sep 25, 2025 | 49.22 | 49.39 | 49.20 | 49.39 | 49.14 | -0.12% | 532 |
| Sep 24, 2025 | 49.69 | 49.69 | 49.45 | 49.45 | 49.20 | -0.76% | 306 |
| Sep 23, 2025 | 50.07 | 50.07 | 49.83 | 49.83 | 49.58 | -0.22% | 268 |
| Sep 22, 2025 | 49.82 | 49.94 | 49.82 | 49.94 | 49.69 | 0.38% | 265 |
| Sep 19, 2025 | 49.57 | 49.75 | 49.57 | 49.75 | 49.50 | 1.18% | 523 |
| Sep 18, 2025 | 49.26 | 49.27 | 49.17 | 49.17 | 48.92 | 0.31% | 3,062 |
| Sep 17, 2025 | 48.83 | 49.07 | 48.83 | 49.02 | 48.77 | 0.47% | 700 |
| Sep 16, 2025 | 48.78 | 48.79 | 48.77 | 48.79 | 48.54 | -0.12% | 1,292 |
| Sep 15, 2025 | 48.80 | 48.85 | 48.80 | 48.85 | 48.60 | 0.29% | 506 |
| Sep 12, 2025 | 48.91 | 48.91 | 48.71 | 48.71 | 48.46 | -0.47% | 406 |
| Sep 11, 2025 | 48.75 | 48.94 | 48.75 | 48.94 | 48.69 | 1.03% | 601 |
| Sep 10, 2025 | 48.57 | 48.57 | 48.44 | 48.44 | 48.19 | 0.17% | 654 |
| Sep 9, 2025 | 48.50 | 48.50 | 48.36 | 48.36 | 48.11 | 0.31% | 226 |
| Sep 8, 2025 | 48.12 | 48.24 | 48.12 | 48.21 | 47.97 | -0.27% | 1,807 |
| Sep 5, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.09 | 0.54% | 670 |
| Sep 4, 2025 | 47.87 | 48.08 | 47.87 | 48.08 | 47.84 | 0.99% | 531 |
| Sep 3, 2025 | 47.56 | 47.70 | 47.56 | 47.61 | 47.37 | 0.34% | 1,154 |
| Sep 2, 2025 | 47.25 | 47.45 | 47.20 | 47.45 | 47.21 | 0.11% | 415 |
| Aug 29, 2025 | 47.28 | 47.43 | 47.09 | 47.40 | 47.16 | 0.72% | 817 |
| Aug 28, 2025 | 47.12 | 47.12 | 47.06 | 47.06 | 46.82 | -0.34% | 225 |
| Aug 27, 2025 | 47.28 | 47.28 | 47.12 | 47.22 | 46.98 | -0.06% | 918 |
| Aug 26, 2025 | 47.14 | 47.28 | 47.14 | 47.25 | 47.01 | 0.60% | 2,105 |
| Aug 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.73 | -0.55% | 149 |
| Aug 22, 2025 | 46.82 | 47.27 | 46.82 | 47.23 | 46.99 | 1.11% | 2,508 |
| Aug 21, 2025 | 46.72 | 46.72 | 46.62 | 46.71 | 46.47 | 0.32% | 509 |
| Aug 20, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.32 | 0.02% | 125 |
| Aug 19, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.31 | 0.02% | 155 |
| Aug 18, 2025 | 46.52 | 46.54 | 46.45 | 46.54 | 46.30 | 0.04% | 577 |
| Aug 15, 2025 | 46.54 | 46.55 | 46.48 | 46.52 | 46.28 | -0.28% | 1,012 |
| Aug 14, 2025 | 46.61 | 46.65 | 46.57 | 46.65 | 46.41 | -0.45% | 433 |
| Aug 13, 2025 | 46.81 | 46.86 | 46.74 | 46.86 | 46.62 | 0.21% | 1,451 |
| Aug 12, 2025 | 46.62 | 46.76 | 46.59 | 46.76 | 46.52 | 0.41% | 918 |
| Aug 11, 2025 | 46.75 | 46.75 | 46.57 | 46.57 | 46.33 | -0.09% | 882 |
| Aug 8, 2025 | 46.77 | 46.77 | 46.61 | 46.61 | 46.37 | -0.02% | 801 |
| Aug 7, 2025 | 46.75 | 46.75 | 46.62 | 46.62 | 46.38 | -0.85% | 311 |
| Aug 6, 2025 | 46.69 | 47.11 | 46.69 | 47.02 | 46.78 | 2.57% | 2,276 |
| Aug 5, 2025 | 45.94 | 45.94 | 45.84 | 45.84 | 45.61 | 2.25% | 2,688 |
| Aug 1, 2025 | 44.93 | 44.93 | 44.70 | 44.83 | 44.60 | -0.86% | 2,251 |
| Jul 31, 2025 | 45.71 | 45.71 | 45.22 | 45.22 | 44.99 | -0.29% | 600 |
| Jul 30, 2025 | 45.68 | 45.68 | 45.35 | 45.35 | 45.12 | -0.33% | 3,580 |
| Jul 29, 2025 | 45.58 | 45.58 | 45.50 | 45.50 | 45.27 | 0.07% | 200 |
| Jul 28, 2025 | 45.79 | 45.79 | 45.47 | 45.47 | 45.24 | -0.39% | 749 |
| Jul 25, 2025 | 45.54 | 45.65 | 45.54 | 45.65 | 45.42 | 0.68% | 246 |
| Jul 24, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.11 | -0.02% | 272 |
| Jul 23, 2025 | 45.28 | 45.38 | 45.28 | 45.35 | 45.12 | -0.07% | 2,778 |
| Jul 22, 2025 | 45.34 | 45.38 | 45.34 | 45.38 | 45.15 | -0.04% | 432 |
| Jul 21, 2025 | 45.50 | 45.50 | 45.40 | 45.40 | 45.17 | 0.09% | 850 |
| Jul 18, 2025 | 45.45 | 45.49 | 45.34 | 45.36 | 45.13 | -0.04% | 703 |
| Jul 17, 2025 | 45.12 | 45.38 | 45.12 | 45.38 | 45.15 | 1.02% | 315 |
| Jul 16, 2025 | 44.56 | 44.92 | 44.49 | 44.92 | 44.69 | 0.74% | 1,029 |
| Jul 15, 2025 | 44.97 | 44.97 | 44.58 | 44.59 | 44.36 | -0.69% | 468 |
| Jul 14, 2025 | 44.88 | 44.90 | 44.88 | 44.90 | 44.67 | 1.31% | 307 |