BMO MSCI USA Selection Equity Index ETF (TSX:ESGY)
Canada
· Delayed Price · Currency is CAD 57.30
+0.49 (0.86%)
May 13, 2025, 2:20 PM EDT
TSX:ESGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 56.86 | 57.43 | 56.86 | 57.30 | 57.20 | 0.92% | 549 |
| May 12, 2025 | 56.45 | 56.88 | 56.36 | 56.78 | 56.78 | 3.31% | 1,203 |
| May 9, 2025 | 55.11 | 55.11 | 54.96 | 54.96 | 54.96 | -0.90% | 300 |
| May 8, 2025 | 54.87 | 55.46 | 54.65 | 55.46 | 55.46 | 1.97% | 600 |
| May 7, 2025 | 53.96 | 54.39 | 53.86 | 54.39 | 54.39 | 0.76% | 500 |
| May 6, 2025 | 53.92 | 54.27 | 53.92 | 53.98 | 53.98 | -1.04% | 500 |
| May 5, 2025 | 54.45 | 54.67 | 54.45 | 54.55 | 54.55 | -0.09% | 1,725 |
| May 2, 2025 | 54.31 | 54.60 | 54.31 | 54.60 | 54.60 | 1.15% | 500 |
| May 1, 2025 | 53.79 | 54.33 | 53.77 | 53.98 | 53.98 | 2.25% | 1,609 |
| Apr 30, 2025 | 52.37 | 52.79 | 52.37 | 52.79 | 52.79 | -0.71% | 700 |
| Apr 29, 2025 | 53.03 | 53.17 | 52.91 | 53.17 | 53.17 | 1.22% | 600 |
| Apr 28, 2025 | 52.31 | 52.53 | 52.31 | 52.53 | 52.53 | -0.13% | 723 |
| Apr 25, 2025 | 52.27 | 52.60 | 52.27 | 52.60 | 52.60 | 0.38% | 400 |
| Apr 24, 2025 | 51.82 | 52.43 | 51.82 | 52.40 | 52.40 | 1.37% | 805 |
| Apr 23, 2025 | 52.20 | 52.20 | 51.69 | 51.69 | 51.69 | 2.34% | 600 |
| Apr 22, 2025 | 49.52 | 50.55 | 49.52 | 50.51 | 50.51 | 3.08% | 2,103 |
| Apr 21, 2025 | 49.18 | 49.18 | 48.89 | 49.00 | 49.00 | -3.60% | 1,911 |
| Apr 17, 2025 | 50.87 | 50.97 | 50.63 | 50.83 | 50.83 | 0.59% | 1,200 |
| Apr 16, 2025 | 51.77 | 51.77 | 50.19 | 50.53 | 50.53 | -3.27% | 1,400 |
| Apr 15, 2025 | 52.27 | 52.37 | 52.14 | 52.24 | 52.24 | 0.54% | 720 |
| Apr 14, 2025 | 52.35 | 52.35 | 51.73 | 51.96 | 51.96 | 0.80% | 4,700 |
| Apr 11, 2025 | 50.89 | 51.56 | 50.72 | 51.55 | 51.55 | 1.62% | 2,312 |
| Apr 10, 2025 | 52.48 | 52.48 | 50.49 | 50.73 | 50.73 | -4.12% | 2,200 |
| Apr 9, 2025 | 49.60 | 52.92 | 49.40 | 52.91 | 52.91 | 7.50% | 5,202 |
| Apr 8, 2025 | 51.34 | 51.34 | 49.22 | 49.22 | 49.22 | -0.73% | 400 |
| Apr 7, 2025 | 49.88 | 49.95 | 49.28 | 49.58 | 49.58 | -2.07% | 4,310 |
| Apr 4, 2025 | 52.00 | 52.00 | 50.63 | 50.63 | 50.63 | -4.09% | 1,241 |
| Apr 3, 2025 | 53.52 | 53.52 | 52.79 | 52.79 | 52.79 | -5.05% | 936 |
| Apr 2, 2025 | 55.28 | 55.60 | 55.28 | 55.60 | 55.60 | 0.82% | 443 |
| Apr 1, 2025 | 55.28 | 55.28 | 55.14 | 55.15 | 55.15 | 1.43% | 1,041 |
| Mar 31, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.84% | 1,003 |
| Mar 28, 2025 | 55.34 | 55.34 | 54.83 | 54.83 | 54.83 | -2.37% | 542 |
| Mar 27, 2025 | 56.27 | 56.43 | 56.09 | 56.16 | 56.05 | -0.30% | 1,326 |
| Mar 26, 2025 | 56.19 | 56.33 | 56.15 | 56.33 | 56.22 | -1.24% | 436 |
| Mar 25, 2025 | 57.05 | 57.19 | 57.04 | 57.04 | 56.93 | -0.14% | 300 |
| Mar 24, 2025 | 56.99 | 57.12 | 56.99 | 57.12 | 57.01 | 1.95% | 2,700 |
| Mar 21, 2025 | 55.96 | 56.03 | 55.88 | 56.03 | 55.92 | -0.04% | 341 |
| Mar 20, 2025 | 56.40 | 56.40 | 56.05 | 56.05 | 55.94 | -0.18% | 2,238 |
| Mar 19, 2025 | 56.04 | 56.15 | 56.04 | 56.15 | 56.04 | 1.13% | 1,625 |
| Mar 18, 2025 | 55.51 | 55.70 | 55.38 | 55.52 | 55.41 | -1.49% | 2,900 |
| Mar 17, 2025 | 56.03 | 56.36 | 56.03 | 56.36 | 56.25 | 0.37% | 500 |
| Mar 14, 2025 | 55.32 | 56.15 | 55.32 | 56.15 | 56.04 | 1.68% | 900 |
| Mar 13, 2025 | 55.17 | 55.36 | 55.17 | 55.22 | 55.11 | -1.04% | 700 |
| Mar 12, 2025 | 55.68 | 55.84 | 55.68 | 55.80 | 55.69 | 0.49% | 306 |
| Mar 11, 2025 | 55.55 | 55.93 | 55.53 | 55.53 | 55.42 | -1.14% | 1,328 |
| Mar 10, 2025 | 56.57 | 56.57 | 56.17 | 56.17 | 56.06 | -1.84% | 1,006 |
| Mar 7, 2025 | 56.49 | 57.22 | 56.32 | 57.22 | 57.11 | 0.93% | 6,700 |
| Mar 6, 2025 | 57.01 | 57.01 | 56.58 | 56.69 | 56.58 | -1.99% | 341 |
| Mar 5, 2025 | 57.19 | 57.84 | 57.19 | 57.84 | 57.73 | -0.48% | 2,600 |
| Mar 4, 2025 | 57.70 | 58.12 | 57.40 | 58.12 | 58.01 | -0.55% | 600 |