Dark

ESGF
BMO ESG US CORPORATE BOND HEDGED ETF
stock TSE

Inactive

Jul 30, 2024

24.28CAD+0.248%(+0.06)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	24.2800	24.2800	24.2800	24.2800	+0.248%	500	0.000%
2024-07-26	24.2200	24.2200	24.2200	24.2200	+0.124%	100	+0.248%
2024-07-22	24.1900	24.1900	24.1900	24.1900	-0.083%	200	+0.372%
2024-07-19	24.2100	24.2100	24.2100	24.2100	-0.616%	400	+0.289%
2024-07-17	24.3600	24.3600	24.3600	24.3600	+0.329%	100	-0.328%
2024-07-16	24.2800	24.2800	24.2800	24.2800	+0.206%	100	0.000%
2024-07-15	24.2300	24.2300	24.2300	24.2300	-0.165%	100	+0.206%
2024-07-12	24.3400	24.3400	24.2700	24.2700	+0.539%	200	+0.041%
2024-07-05	24.1400	24.1400	24.1400	24.1400	+1.216%	100	+0.580%
2024-07-02	23.8500	23.8500	23.8500	23.8500	-0.334%	1,050	+1.803%
2024-06-28	23.9900	23.9900	23.9200	23.9300	-0.084%	1,500	+1.463%
2024-06-27	23.9500	23.9500	23.9500	23.9500	-1.521%	200	+1.378%
2024-06-25	24.3200	24.3200	24.3200	24.3200	0.000%	100	-0.164%
2024-06-18	24.3200	24.3200	24.3200	24.3200	+0.289%	100	-0.164%
2024-06-17	24.2500	24.2500	24.2500	24.2500	-0.492%	100	+0.124%
2024-06-14	24.3700	24.3700	24.3700	24.3700	+0.206%	100	-0.369%
2024-06-13	24.3200	24.3200	24.3200	24.3200	+0.289%	100	-0.164%
2024-06-12	24.2500	24.2500	24.2500	24.2500	+1.168%	2,500	+0.124%
2024-06-10	23.9700	23.9700	23.9700	23.9700	+0.545%	100	+1.293%
2024-05-30	23.8400	23.8400	23.8400	23.8400	-0.667%	100	+1.846%
2024-05-28	24.0000	24.0000	24.0000	24.0000	+0.376%	100	+1.167%
2024-05-24	23.9100	23.9100	23.9100	23.9100	+0.042%	800	+1.547%
2024-05-23	23.9000	23.9000	23.9000	23.9000	-0.789%	1,100	+1.590%
2024-05-21	24.0900	24.0900	24.0900	24.0900	+0.417%	100	+0.789%
2024-05-17	23.9900	23.9900	23.9900	23.9900	-0.621%	100	+1.209%
2024-05-15	24.1400	24.1400	24.1400	24.1400	+0.878%	200	+0.580%
2024-05-14	23.9500	23.9500	23.9300	23.9300	+1.786%	200	+1.463%
2024-04-19	23.5100	23.5100	23.5100	23.5100	0.000%	100	+3.275%
2024-04-16	23.5100	23.5100	23.5100	23.5100	-1.052%	100	+3.275%
2024-04-10	23.7600	23.7600	23.7600	23.7600	-0.586%	200	+2.189%
2024-04-08	23.9000	23.9000	23.9000	23.9000	-0.292%	100	+1.590%
2024-04-03	23.9700	23.9700	23.9700	23.9700	-0.042%	100	+1.293%
2024-04-02	23.9800	23.9800	23.9800	23.9800	-0.909%	1,200	+1.251%
2024-03-28	24.2000	24.2000	24.2000	24.2000	-0.657%	300	+0.331%
2024-03-26	24.3600	24.3600	24.3600	24.3600	-0.123%	100	-0.328%
2024-03-22	24.4500	24.4500	24.3900	24.3900	+0.123%	1,400	-0.451%
2024-03-21	24.3600	24.3600	24.3600	24.3600	+0.329%	100	-0.328%
2024-03-20	24.2700	24.2800	24.2700	24.2800	-0.041%	200	0.000%
2024-03-19	24.2900	24.2900	24.2900	24.2900	+0.206%	100	-0.041%
2024-03-18	24.2400	24.2400	24.2400	24.2400	-0.737%	300	+0.165%
2024-03-12	24.4200	24.4200	24.4200	24.4200	+1.034%	100	-0.573%
2024-03-04	24.1700	24.1700	24.1700	24.1700	+0.083%	100	+0.455%
2024-02-29	24.1500	24.1500	24.1500	24.1500	-0.330%	101	+0.538%
2024-02-23	24.2300	24.2300	24.2300	24.2300	+0.373%	100	+0.206%
2024-02-20	24.1400	24.1400	24.1400	24.1400	-0.536%	100	+0.580%
2024-02-08	24.2700	24.2700	24.2700	24.2700	-0.655%	100	+0.041%
2024-02-07	24.4300	24.4300	24.4300	24.4300	-0.812%	700	-0.614%
2024-02-01	24.6300	24.6300	24.6300	24.6300	+1.025%	100	-1.421%
2024-01-25	24.3800	24.3800	24.3800	24.3800	+0.329%	100	-0.410%
2024-01-24	24.3000	24.3000	24.3000	24.3000	-0.082%	100	-0.082%
2024-01-23	24.3200	24.3200	24.3200	24.3200	-0.164%	100	-0.164%
2024-01-18	24.3600	24.3600	24.3600	24.3600	+0.164%	100	-0.328%
2024-01-05	24.3200	24.3200	24.3200	24.3200	-0.775%	100	-0.164%
2024-01-03	24.5200	24.5200	24.5100	24.5100	-1.408%	200	-0.938%
2023-12-22	24.8600	24.8600	24.8600	24.8600	-0.080%	100	-2.333%
2023-12-20	24.7700	24.8800	24.7700	24.8800	+0.525%	200	-2.412%
2023-12-18	24.7500	24.7500	24.7500	24.7500	-0.402%	100	-1.899%
2023-12-14	24.8500	24.8500	24.8500	24.8500	+2.348%	100	-2.294%
2023-12-07	24.2800	24.2800	24.2800	24.2800	+0.580%	100	0.000%
2023-12-01	24.1400	24.1400	24.1400	24.1400	+2.899%	100	+0.580%
2023-11-16	23.4600	23.4600	23.4600	23.4600	+0.085%	100	+3.495%
2023-11-14	23.4400	23.4400	23.4400	23.4400	+1.340%	100	+3.584%
2023-11-07	23.1200	23.1300	23.1200	23.1300	+2.209%	1,300	+4.972%
2023-10-30	22.6300	22.6300	22.6300	22.6300	-0.176%	100	+7.291%
2023-10-27	22.6700	22.6700	22.6700	22.6700	-0.701%	100	+7.102%
2023-10-16	22.8300	22.8300	22.8300	22.8300	-0.868%	100	+6.351%
2023-10-13	23.0100	23.0300	23.0100	23.0300	+0.130%	1,400	+5.428%
2023-10-11	23.0000	23.0000	23.0000	23.0000	+0.437%	1,000	+5.565%
2023-10-10	22.9000	22.9000	22.9000	22.9000	-0.651%	500	+6.026%
2023-09-27	23.0500	23.0500	23.0500	23.0500	-1.790%	385	+5.336%
2023-09-26	23.4700	23.4700	23.4700	23.4700	+0.213%	100	+3.451%
2023-09-25	23.4200	23.4200	23.4200	23.4200	-0.931%	100	+3.672%
2023-09-20	23.6500	23.6500	23.6400	23.6400	-0.211%	1,100	+2.707%
2023-09-15	23.6900	23.6900	23.6900	23.6900	-0.378%	100	+2.491%
2023-09-14	23.7600	23.7800	23.7600	23.7800	+0.126%	200	+2.103%
2023-09-11	23.7500	23.7500	23.7500	23.7500	-0.210%	100	+2.232%
2023-09-08	23.8000	23.8000	23.8000	23.8000	-0.585%	100	+2.017%
2023-09-05	23.9400	23.9400	23.9400	23.9400	+0.927%	200	+1.420%
2023-08-28	23.7200	23.7200	23.7200	23.7200	+0.042%	200	+2.361%
2023-08-24	23.7100	23.7100	23.7100	23.7100	-0.168%	100	+2.404%
2023-08-14	23.7500	23.7500	23.7500	23.7500	+0.169%	2,165	+2.232%
2023-08-03	23.7500	23.7600	23.7100	23.7100	-1.781%	2,300	+2.404%
2023-07-31	24.1400	24.1400	24.1400	24.1400	+0.709%	300	+0.580%
2023-07-27	23.9700	23.9700	23.9700	23.9700	-1.277%	400	+1.293%
2023-07-21	24.2800	24.2800	24.2800	24.2800	+0.289%	100	0.000%
2023-07-20	24.2100	24.2100	24.2100	24.2100	+1.424%	1,100	+0.289%
2023-07-10	23.8900	23.8900	23.8300	23.8700	+0.252%	1,150	+1.718%
2023-07-06	23.8100	23.8100	23.8100	23.8100	-1.571%	100	+1.974%
2023-06-30	24.1900	24.1900	24.1900	24.1900	-0.779%	200	+0.372%
2023-06-27	24.3800	24.3800	24.3800	24.3800	+0.536%	1,000	-0.410%
2023-06-09	24.2500	24.2500	24.2500	24.2500	+0.083%	100	+0.124%
2023-06-07	24.3000	24.3000	24.2300	24.2300	+0.748%	200	+0.206%
2023-05-25	24.0500	24.0500	24.0500	24.0500	-0.290%	100	+0.956%
2023-05-24	24.1200	24.1200	24.1200	24.1200	-0.041%	100	+0.663%
2023-05-23	24.1300	24.1300	24.1300	24.1300	0.000%	792	+0.622%
2023-05-18	24.1300	24.1300	24.1300	24.1300	-1.550%	2,200	+0.622%
2023-05-05	24.5000	24.5100	24.5000	24.5100	+0.823%	1,300	-0.938%
2023-05-01	24.5200	24.5200	24.3100	24.3100	-1.219%	400	-0.123%
2023-04-26	24.6100	24.6100	24.6100	24.6100	+0.654%	1,100	-1.341%
2023-04-21	24.4500	24.4500	24.4500	24.4500	-0.041%	100	-0.695%
2023-04-19	24.4200	24.4600	24.4200	24.4600	-0.285%	5,400	-0.736%
2023-04-18	24.4700	24.5300	24.4700	24.5300	-0.366%	2,800	-1.019%
2023-04-11	24.6200	24.6200	24.6200	24.6200	+1.026%	200	-1.381%
2023-03-29	24.3700	24.3700	24.3700	24.3700	-0.854%	3,030	-0.369%
2023-03-27	24.6500	24.6500	24.5800	24.5800	-0.767%	800	-1.221%
2023-03-24	24.7700	24.7700	24.7700	24.7700	+1.061%	4,071	-1.978%
2023-03-22	24.5100	24.5100	24.5100	24.5100	+0.123%	100	-0.938%
2023-03-21	24.4800	24.4800	24.4800	24.4800	-0.326%	200	-0.817%
2023-03-17	24.5600	24.5600	24.5600	24.5600	+0.122%	200	-1.140%
2023-03-16	24.5300	24.5300	24.5300	24.5300	+0.615%	600	-1.019%
2023-03-14	24.3200	24.3800	24.3200	24.3800	-0.854%	2,669	-0.410%
2023-03-13	24.5100	24.5900	24.5000	24.5900	+1.864%	8,100	-1.261%
2023-03-07	24.1400	24.1400	24.1400	24.1400	0.000%	100	+0.580%
2023-03-06	24.1400	24.1400	24.1400	24.1400	+1.258%	200	+0.580%
2023-03-02	23.8400	23.8400	23.8400	23.8400	-0.873%	300	+1.846%
2023-02-27	24.0500	24.0500	24.0500	24.0500	-0.125%	100	+0.956%
2023-02-23	24.0800	24.0800	24.0800	24.0800	+0.292%	500	+0.831%
2023-02-21	24.0000	24.0100	24.0000	24.0100	-3.419%	1,500	+1.125%
2023-01-23	24.8600	24.8600	24.8600	24.8600	-0.520%	1,605	-2.333%
2023-01-18	24.9900	24.9900	24.9900	24.9900	+1.958%	400	-2.841%
2023-01-10	24.5100	24.5100	24.5100	24.5100	-1.566%	191	-0.938%
2022-12-16	24.9000	24.9000	24.9000	24.9000	+0.484%	100	-2.490%
2022-12-12	24.7800	24.7800	24.7800	24.7800	-0.121%	400	-2.018%
2022-12-09	24.8100	24.8100	24.8100	24.8100	+2.775%	100	-2.136%
2022-11-18	24.1400	24.1400	24.1400	24.1400	+0.583%	800	+0.580%
2022-11-16	24.0000	24.0000	24.0000	24.0000	+1.095%	100	+1.167%
2022-11-14	23.7400	23.7400	23.7400	23.7400	+1.888%	1,500	+2.275%
2022-11-01	23.2900	23.3000	23.2900	23.3000	+0.086%	300	+4.206%
2022-10-27	23.2800	23.2800	23.2800	23.2800	+0.779%	500	+4.296%
2022-10-25	23.0900	23.1000	23.0900	23.1000	-0.302%	24,420	+5.108%
2022-10-18	23.1700	23.1700	23.1700	23.1700	-1.988%	100	+4.791%
2022-10-07	23.6400	23.6400	23.6400	23.6400	+1.677%	100	+2.707%
2022-09-29	23.2500	23.2500	23.2500	23.2500	-0.853%	1,500	+4.430%
2022-09-27	23.4500	23.4500	23.4500	23.4500	-4.208%	1,500	+3.539%
2022-09-16	24.4900	24.4900	24.4800	24.4800	-1.290%	1,800	-0.817%
2022-09-09	24.8000	24.8000	24.8000	24.8000	-3.427%	100	-2.097%
2022-08-18	25.6800	25.6800	25.6800	25.6800	-0.156%	100	-5.452%
2022-08-16	25.7200	25.7200	25.7200	25.7200	+0.312%	100	-5.599%
2022-08-03	25.6400	25.6400	25.6400	25.6400	+1.786%	200	-5.304%
2022-07-06	25.1900	25.1900	25.1900	25.1900	-0.317%	1,065	-3.613%
2022-06-24	25.2500	25.2700	25.2500	25.2700	+0.477%	1,700	-3.918%
2022-06-23	25.1700	25.1700	25.1500	25.1500	+0.279%	4,100	-3.459%
2022-06-22	25.0500	25.0800	25.0500	25.0800	-2.979%	2,300	-3.190%
2022-06-03	25.8400	25.8500	25.8400	25.8500	-0.692%	1,500	-6.074%
2022-06-01	26.0300	26.0300	26.0300	26.0300	-0.345%	1,800	-6.723%
2022-05-30	26.1200	26.1200	26.1200	26.1200	-0.115%	500	-7.044%
2022-05-27	26.1300	26.1500	26.1300	26.1500	+0.732%	3,600	-7.151%
2022-05-26	25.9950	26.0100	25.9600	25.9600	+0.387%	4,900	-6.471%
2022-05-25	25.9000	25.9200	25.8400	25.8600	+0.233%	6,400	-6.110%
2022-05-24	25.8000	25.8000	25.8000	25.8000	+1.936%	100	-5.891%
2022-05-17	25.3900	25.3900	25.3100	25.3100	-1.171%	4,080	-4.070%
2022-05-11	25.6100	25.6100	25.6100	25.6100	+1.265%	200	-5.193%
2022-05-05	25.2900	25.2900	25.2900	25.2900	-1.710%	900	-3.994%
2022-05-04	25.5500	25.7300	25.5500	25.7300	-0.155%	2,800	-5.635%
2022-04-28	25.7700	25.7700	25.7700	25.7700	-0.502%	907	-5.782%
2022-04-27	25.9000	25.9000	25.9000	25.9000	-0.538%	265	-6.255%
2022-04-25	26.0400	26.0400	26.0400	26.0400	-1.139%	200	-6.759%
2022-04-14	26.3400	26.3400	26.3400	26.3400	-1.533%	900	-7.821%
2022-04-07	26.7600	26.7800	26.7500	26.7500	0.000%	2,500	-9.234%
2022-04-06	26.7500	26.7500	26.7500	26.7500	-1.292%	100	-9.234%
2022-04-01	27.1000	27.1000	27.1000	27.1000	+0.037%	500	-10.406%
2022-03-29	27.0600	27.0900	27.0600	27.0900	-0.037%	1,800	-10.373%
2022-03-25	27.1000	27.1000	27.1000	27.1000	-0.294%	100	-10.406%
2022-03-23	27.1800	27.1800	27.1800	27.1800	-0.622%	659	-10.670%
2022-03-17	27.3600	27.3600	27.3500	27.3500	+0.700%	1,800	-11.225%
2022-03-16	27.1600	27.1600	27.1600	27.1600	-1.808%	900	-10.604%
2022-03-09	27.6600	27.6600	27.6600	27.6600	-1.250%	3,400	-12.220%
2022-02-28	28.0100	28.0700	28.0100	28.0100	+0.828%	6,100	-13.317%
2022-02-24	27.8500	27.8500	27.7500	27.7800	-0.144%	2,726	-12.599%
2022-02-23	27.8200	27.8200	27.8200	27.8200	-0.714%	100	-12.725%
2022-02-22	28.1500	28.1500	28.0200	28.0200	-0.568%	400	-13.348%
2022-02-10	28.1800	28.1800	28.1800	28.1800	-1.261%	22,665	-13.840%
2022-02-03	28.5400	28.5400	28.5400	28.5400	-0.868%	1,266	-14.926%
2022-01-27	28.7900	28.7900	28.7900	28.7900	+0.244%	100	-15.665%
2022-01-26	28.7200	28.7200	28.7200	28.7200	-0.657%	212	-15.460%
2022-01-24	29.0300	29.0300	28.9100	28.9100	+0.069%	209	-16.015%
2022-01-19	28.8900	28.8900	28.8900	28.8900	+0.592%	300	-15.957%
2022-01-18	28.7900	28.7900	28.7200	28.7200	-0.726%	204	-15.460%
2022-01-17	28.9300	28.9300	28.9300	28.9300	-0.925%	200	-16.073%
2022-01-12	29.2000	29.2000	29.2000	29.2000	+0.482%	200	-16.849%
2022-01-10	29.0600	29.0600	29.0600	29.0600	-0.240%	100	-16.449%
2022-01-07	29.1500	29.1500	29.1300	29.1300	-0.342%	200	-16.650%
2022-01-06	29.2300	29.2300	29.2300	29.2300	-0.375%	200	-16.935%
2022-01-05	29.3400	29.3400	29.3400	29.3400	0.000%	200	-17.246%
2022-01-04	29.3400	29.3400	29.3400	29.3400	-0.878%	14,401	-17.246%
2021-12-29	29.6000	29.6000	29.6000	29.6000	-1.399%	114	-17.973%
2021-12-22	30.0200	30.0200	30.0200	30.0200	+0.637%	200	-19.121%
2021-12-21	29.8200	29.8300	29.8200	29.8300	+0.101%	5,550	-18.605%
2021-11-26	29.6900	29.8000	29.6750	29.8000	+1.051%	6,800	-18.523%
2021-11-24	29.4900	29.4900	29.4900	29.4900	-0.271%	100	-17.667%
2021-11-23	29.5700	29.5700	29.5700	29.5700	-0.471%	555	-17.890%
2021-11-22	29.7100	29.7100	29.7100	29.7100	+0.101%	100	-18.277%
2021-11-17	29.6800	29.6800	29.6800	29.6800	-0.101%	286	-18.194%
2021-11-16	29.7100	29.7100	29.7100	29.7100	-0.402%	170	-18.277%
2021-11-15	29.8300	29.8300	29.8300	29.8300	-0.467%	4,801	-18.605%
2021-11-10	29.9700	29.9700	29.9700	29.9700	-0.597%	101	-18.986%
2021-11-08	30.1500	30.1500	30.1500	30.1500	-0.265%	100	-19.469%
2021-11-05	30.2300	30.2300	30.2300	30.2300	+1.273%	100	-19.682%
2021-11-01	29.8500	29.8500	29.8500	29.8500	-0.334%	300	-18.660%
2021-10-27	29.9500	29.9500	29.9500	29.9500	+0.369%	267	-18.932%
2021-10-26	29.8400	29.8400	29.8400	29.8400	+0.471%	200	-18.633%
2021-10-25	29.7000	29.7000	29.7000	29.7000	+0.067%	100	-18.249%
2021-10-21	29.6800	29.6800	29.6800	29.6800	-0.235%	100	-18.194%
2021-10-20	29.7500	29.7500	29.7500	29.7500	-0.168%	100	-18.387%
2021-10-19	29.8000	29.8000	29.8000	29.8000	-0.201%	204	-18.523%
2021-10-18	29.8600	29.8600	29.8600	29.8600	-0.201%	106	-18.687%
2021-10-15	29.9200	29.9200	29.9200	29.9200	-0.233%	1,700	-18.850%
2021-10-14	29.9900	29.9900	29.9900	29.9900	+0.234%	398	-19.040%
2021-10-13	29.9300	29.9300	29.9200	29.9200	+0.571%	200	-18.850%
2021-10-08	29.7500	29.7500	29.7500	29.7500	-0.800%	600	-18.387%
2021-10-06	29.9600	29.9900	29.9600	29.9900	-0.166%	400	-19.040%
2021-10-05	30.0300	30.0400	30.0300	30.0400	0.000%	201	-19.174%
2021-10-04	30.0100	30.0400	30.0100	30.0400	+0.738%	300	-19.174%
2021-09-30	29.7600	29.8300	29.7600	29.8200	-0.467%	2,101	-18.578%
2021-09-29	29.9600	29.9600	29.9600	29.9600	-0.100%	156	-18.959%
2021-09-28	29.8000	30.0100	29.8000	29.9900	-2.153%	780	-19.040%
2021-09-22	30.6500	30.6500	30.6500	30.6500	+0.393%	103	-20.783%
2021-09-10	30.5300	30.5300	30.5300	30.5300	+0.230%	200	-20.472%
2021-08-31	30.4800	30.4800	30.4600	30.4600	-0.229%	700	-20.289%
2021-08-30	30.5300	30.5300	30.5300	30.5300	-0.098%	200	-20.472%
2021-08-23	30.5500	30.5600	30.5500	30.5600	+0.164%	900	-20.550%
2021-08-19	30.5100	30.5100	30.5100	30.5100	+0.197%	1,200	-20.420%
2021-08-18	30.4700	30.4700	30.4500	30.4500	+0.363%	200	-20.263%
2021-08-10	30.3400	30.3400	30.3400	30.3400	-1.653%	200	-19.974%
2021-08-04	30.8500	30.8500	30.8500	30.8500	+0.784%	820	-21.297%
2021-07-29	30.6100	30.6100	30.6100	30.6100	-0.033%	2,400	-20.680%
2021-07-28	30.6200	30.6200	30.6200	30.6200	+0.262%	603	-20.705%
2021-07-22	30.5400	30.5400	30.5400	30.5400	+0.361%	102	-20.498%
2021-07-21	30.4300	30.4300	30.4300	30.4300	-0.588%	104	-20.210%
2021-07-19	30.6100	30.6100	30.6100	30.6100	+0.427%	200	-20.680%
2021-07-16	30.4800	30.4800	30.4800	30.4800	+0.296%	100	-20.341%
2021-07-14	30.3900	30.3900	30.3900	30.3900	0.000%	800	-20.105%
2021-07-12	30.3900	30.3900	30.3900	30.3900	-0.131%	100	-20.105%
2021-07-06	30.4300	30.4300	30.4300	30.4300	+0.762%	2,402	-20.210%
2021-06-28	30.2000	30.2000	30.2000	30.2000	-0.625%	1,000	-19.603%
2021-06-24	30.5000	30.5000	30.3800	30.3900	+0.033%	2,060	-20.105%
2021-06-17	30.3800	30.3800	30.3800	30.3800	+0.529%	100	-20.079%
2021-06-16	30.2000	30.3300	30.2000	30.2200	+0.902%	1,300	-19.656%
2021-05-31	29.9500	29.9500	29.9500	29.9500	+0.808%	200	-18.932%
2021-05-18	29.8000	29.8000	29.7000	29.7100	-0.469%	34,800	-18.277%
2021-05-14	29.8500	29.8500	29.8500	29.8500	+0.471%	100	-18.660%
2021-05-12	29.7100	29.7100	29.7100	29.7100	-0.801%	3,300	-18.277%
2021-05-10	29.9500	29.9500	29.9500	29.9500	-0.100%	1,207	-18.932%
2021-05-06	29.9800	29.9800	29.9800	29.9800	+0.201%	1,300	-19.013%
2021-05-03	29.9500	29.9500	29.9200	29.9200	+0.100%	200	-18.850%
2021-04-30	29.8900	29.8900	29.8900	29.8900	+0.033%	100	-18.769%
2021-04-28	29.8100	29.8800	29.8100	29.8800	-0.100%	10,800	-18.742%
2021-04-19	29.8400	29.9100	29.8400	29.9100	-0.134%	14,800	-18.823%
2021-04-16	29.9300	29.9500	29.9300	29.9500	+0.706%	300	-18.932%
2021-04-06	29.7400	29.7400	29.7400	29.7400	+0.304%	700	-18.359%
2021-04-01	29.7000	29.7700	29.6500	29.6500	-0.034%	11,600	-18.111%
2021-03-31	29.6600	29.6600	29.6600	29.6600	-0.637%	100	-18.139%
2021-03-26	29.8500	29.8500	29.8500	29.8500	-0.167%	1,000	-18.660%
2021-03-23	29.9000	29.9000	29.9000	29.9000	+1.082%	125	-18.796%
2021-03-18	29.5800	29.5800	29.5800	29.5800	-0.638%	100	-17.918%
2021-03-15	29.7700	29.7700	29.7700	29.7700	-0.268%	1,200	-18.441%
2021-03-05	29.8500	29.8500	29.8500	29.8500	-1.093%	500	-18.660%
2021-03-04	30.1800	30.1800	30.1800	30.1800	-0.033%	100	-19.549%
2021-03-03	30.1800	30.1900	30.1800	30.1900	-0.363%	3,500	-19.576%
2021-03-02	30.3000	30.3000	30.3000	30.3000	+0.165%	3,400	-19.868%
2021-03-01	30.2500	30.2500	30.2500	30.2500	+1.069%	2,700	-19.736%
2021-02-25	30.3000	30.3000	29.9300	29.9300	-1.514%	1,500	-18.877%
2021-02-23	30.3900	30.3900	30.3900	30.3900	-0.913%	100	-20.105%
2021-02-17	30.6700	30.6700	30.6700	30.6700	-0.422%	5,200	-20.835%
2021-02-12	30.8000	30.8000	30.8000	30.8000	-0.291%	5,200	-21.169%
2021-02-11	30.8900	30.8900	30.8900	30.8900	+0.032%	1,000	-21.399%
2021-02-10	30.8800	30.8800	30.8800	30.8800	-0.612%	1,700	-21.373%
2021-01-19	31.0700	31.0700	31.0700	31.0700	0.000%	1,200	-21.854%
2021-01-18	31.0700	31.0700	31.0700	31.0700	+0.388%	2,300	-21.854%
2021-01-07	30.9500	30.9500	30.9500	30.9500	-1.181%	1,733	-21.551%
2021-01-04	31.3400	31.3400	31.3200	31.3200	-0.413%	200	-22.478%
2020-12-24	31.4500	31.4600	31.4500	31.4500	+0.255%	4,200	-22.798%
2020-12-23	31.3700	31.3700	31.3700	31.3700	-0.286%	1,204	-22.601%
2020-12-22	31.4600	31.4600	31.4600	31.4600	+0.127%	1,000	-22.823%
2020-12-21	31.3900	31.4200	31.3800	31.4200	-0.317%	1,100	-22.724%
2020-12-17	31.5200	31.5200	31.5200	31.5200	+0.478%	1,750	-22.970%
2020-12-09	31.3700	31.3700	31.3700	31.3700	-0.127%	2,000	-22.601%
2020-12-02	31.4100	31.4100	31.4100	31.4100	-0.095%	1,900	-22.700%
2020-11-24	31.4400	31.4400	31.4400	31.4400	+0.064%	600	-22.774%
2020-11-23	31.4200	31.4200	31.4200	31.4200	-0.032%	1,880	-22.724%
2020-11-20	31.4300	31.4300	31.4300	31.4300	+0.802%	700	-22.749%
2020-11-16	31.1800	31.1800	31.1800	31.1800	+0.096%	300	-22.130%
2020-11-13	31.1500	31.1500	31.1500	31.1500	+0.354%	9,330	-22.055%
2020-11-09	31.0400	31.0400	31.0400	31.0400	-0.353%	200	-21.778%
2020-11-06	31.1500	31.1500	31.1500	31.1500	+1.005%	2,000	-22.055%
2020-11-03	30.8400	30.8400	30.8400	30.8400	-0.226%	300	-21.271%
2020-11-02	30.8600	30.9100	30.8600	30.9100	-0.579%	10,000	-21.449%
2020-10-16	31.0900	31.0900	31.0900	31.0900	+0.615%	600	-21.904%
2020-09-28	30.9000	30.9000	30.9000	30.9000	-0.834%	600	-21.424%
2020-09-24	31.1600	31.1600	31.1600	31.1600	-0.096%	100	-22.080%
2020-09-23	31.2200	31.2200	31.1900	31.1900	-0.415%	500	-22.155%
2020-09-21	31.3200	31.3200	31.3200	31.3200	-0.159%	2,330	-22.478%
2020-09-14	31.3700	31.3700	31.3700	31.3700	+0.739%	100	-22.601%
2020-09-10	31.1400	31.1400	31.1400	31.1400	-0.448%	100	-22.030%
2020-09-04	31.2800	31.2800	31.2800	31.2800	-0.667%	100	-22.379%
2020-09-03	31.4900	31.4900	31.4900	31.4900	+0.191%	500	-22.896%
2020-09-02	31.4300	31.4300	31.4300	31.4300	-0.159%	1,200	-22.749%
2020-08-13	31.4800	31.4800	31.4800	31.4800	+0.801%	1,200	-22.872%
2020-07-09	31.2300	31.2300	31.2300	31.2300	+0.905%	500	-22.254%
2020-06-15	30.9500	30.9500	30.9500	30.9500	+0.749%	1,223	-21.551%
2020-06-12	30.7200	30.7200	30.7200	30.7200	+0.130%	1,000	-20.964%
2020-06-11	30.6800	30.6800	30.6800	30.6800	-0.325%	100	-20.860%
2020-06-09	30.7800	30.7800	30.7800	30.7800	+0.326%	143	-21.118%
2020-06-02	30.7000	30.7000	30.6800	30.6800	+0.590%	300	-20.860%
2020-04-20	30.5000	30.5000	30.5000	30.5000	+4.991%	100	-20.393%
2020-04-07	29.0500	29.0500	29.0500	29.0500	+2.650%	100	-16.420%
2020-03-20	28.3000	28.3000	28.3000	28.3000	+1.071%	100	-14.205%
2020-03-19	28.0000	28.0000	28.0000	28.0000	-0.990%	100	-13.286%
2020-03-17	28.3000	28.3000	28.2800	28.2800	-8.360%	200	-14.144%
2020-03-10	30.9300	30.9300	30.5600	30.8600	-0.612%	16,200	-21.322%
2020-03-09	30.9800	31.0500	30.9800	31.0500	+0.161%	4,500	-21.804%
2020-03-05	31.1400	31.1400	31.0000	31.0000	-0.193%	10,000	-21.677%
2020-03-04	31.0700	31.1400	31.0600	31.0600	+0.097%	27,900	-21.829%
2020-03-03	30.7900	31.0300	30.7900	31.0300	+0.943%	18,600	-21.753%
2020-03-02	30.8200	30.8200	30.7400	30.7400	+0.065%	16,200	-21.015%
2020-02-28	30.7200	30.7200	30.7200	30.7200	-0.065%	12,000	-20.964%
2020-02-27	30.7400	30.7400	30.7400	30.7400	-0.033%	4,000	-21.015%
2020-02-26	30.7000	30.7500	30.6300	30.7500	-0.195%	6,400	-21.041%
2020-02-25	30.8100	30.8100	30.8100	30.8100	+0.326%	100	-21.194%
2020-02-24	30.7200	30.7200	30.7100	30.7100	+0.392%	200	-20.938%
2020-02-21	30.5900	30.5900	30.5900	30.5900	+0.229%	4,000	-20.628%
2020-02-20	30.5200	30.5200	30.5200	30.5200	+0.098%	4,000	-20.446%
2020-02-19	30.4900	30.4900	30.4900	30.4900	-0.066%	4,000	-20.367%
2020-02-18	30.5000	30.5100	30.5000	30.5100	+0.230%	12,000	-20.420%
2020-02-14	30.4400	30.4400	30.4400	30.4400	+0.230%	12,000	-20.237%
2020-02-12	30.3700	30.3700	30.3700	30.3700	-0.066%	500	-20.053%
2020-02-11	30.3900	30.3900	30.3900	30.3900	+0.165%	4,400	-20.105%
2020-02-07	30.3400	30.3400	30.3400	30.3400	+0.331%	5,000	-19.974%
2020-02-06	30.2400	30.2400	30.2400	30.2400	-0.297%	4,000	-19.709%
2020-02-04	30.2900	30.3400	30.2900	30.3300	-0.197%	7,000	-19.947%
2020-02-03	30.3900	30.3900	30.3900	30.3900	0.000%	4,000	-20.105%
2020-01-31	30.3900	30.3900	30.3900	30.3900	+0.231%	8,000	-20.105%
2020-01-29	30.2800	30.3200	30.2800	30.3200	+0.165%	8,000	-19.921%
2020-01-28	30.2900	30.2900	30.2600	30.2700	+0.066%	8,000	-19.789%
2020-01-27	30.2100	30.2500	30.2100	30.2500	+0.132%	300	-19.736%
2020-01-24	30.2000	30.2100	30.2000	30.2100	+0.232%	6,100	-19.629%
2020-01-23	30.1400	30.1400	30.1400	30.1400	+0.133%	4,000	-19.443%
2020-01-22	30.0900	30.1000	30.0900	30.1000	+0.166%	4,200	-19.336%
2020-01-21	30.0200	30.0500	30.0200	30.0500	0.000%	6,000	-19.201%

.dark-mode .Gx7Kks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gx7Kks{ color: #333333; background-color: white; border: 2px solid #333333; }ESGFBMO ESG US CORPORATE BOND HEDGED ETFstock TSE

ESGF
BMO ESG US CORPORATE BOND HEDGED ETF
stock TSE