S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Balanced ESG ETF (ZESG)
BMO Balanced ESG ETF (ZESG) Historical

ZESG BMO Balanced ESG ETF

35.70

-0.06 (-0.17%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ZESG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	35.70	-0.06	-0.17%	35.85	35.85	35.70	200
Jun 06 2024	35.76	0.01	0.03%	35.86	35.86	35.76	481
Jun 05 2024	35.75	0.30	0.85%	35.75	35.75	35.75	37
Jun 04 2024	35.45	0.15	0.42%	35.50	35.50	35.37	1,402
Jun 03 2024	35.30	0.13	0.37%	35.15	35.30	35.15	572
May 31 2024	35.17	0.18	0.51%	35.17	35.17	35.17	0
May 30 2024	34.99	-0.08	-0.23%	35.06	35.06	34.99	1,500
May 29 2024	35.07	-0.18	-0.51%	35.07	35.07	35.07	11
May 28 2024	35.25	-0.11	-0.31%	35.35	35.35	35.25	2,330
May 27 2024	35.36	0.03	0.08%	35.55	35.55	35.36	625
May 24 2024	35.33	0.02	0.06%	35.16	35.33	35.16	405
May 23 2024	35.31	-0.04	-0.11%	35.67	35.67	35.31	1,703
May 22 2024	35.35	-0.08	-0.23%	35.35	35.35	35.35	103
May 21 2024	35.43	0.17	0.48%	35.44	35.44	35.43	110
May 17 2024	35.26	-0.05	-0.14%	35.21	35.26	35.21	1,067
May 16 2024	35.31	0.02	0.06%	35.20	35.31	35.20	491
May 15 2024	35.29	0.26	0.74%	35.00	35.29	35.00	204
May 14 2024	35.03	0.08	0.23%	35.03	35.03	35.03	31
May 13 2024	34.95	-0.01	-0.03%	35.00	35.00	34.95	146
May 10 2024	34.96	-0.02	-0.06%	34.96	34.96	34.96	53
May 09 2024	34.98	0.03	0.09%	34.98	34.98	34.98	7
May 08 2024	34.95	-0.12	-0.34%	34.92	34.95	34.92	1,106
May 07 2024	35.07	0.16	0.46%	35.04	35.08	35.04	1,054
May 06 2024	34.91	0.25	0.72%	34.60	34.91	34.60	651
May 03 2024	34.66	0.28	0.81%	34.66	34.66	34.66	39
May 02 2024	34.38	0.05	0.15%	34.30	34.38	34.30	100
May 01 2024	34.33	0.01	0.03%	34.26	34.53	34.26	1,246
Apr 30 2024	34.32	-0.16	-0.46%	34.37	34.37	34.32	650
Apr 29 2024	34.48	0.06	0.17%	34.48	34.48	34.48	15
Apr 26 2024	34.42	0.29	0.85%	34.25	34.42	34.25	254
Apr 25 2024	34.13	-0.16	-0.47%	34.13	34.13	34.13	0
Apr 24 2024	34.29	0.01	0.03%	34.38	34.38	34.29	224
Apr 23 2024	34.28	0.18	0.53%	34.28	34.28	34.28	0
Apr 22 2024	34.10	0.13	0.38%	34.10	34.10	34.10	107
Apr 19 2024	33.97	-0.12	-0.35%	33.98	33.98	33.96	257
Apr 18 2024	34.09	-0.11	-0.32%	34.09	34.09	34.09	76
Apr 17 2024	34.20	-0.09	-0.26%	34.20	34.20	34.20	100
Apr 16 2024	34.29	-0.04	-0.12%	34.33	34.33	34.29	300
Apr 15 2024	34.33	-0.27	-0.78%	34.81	34.81	34.33	504
Apr 12 2024	34.60	-0.11	-0.32%	34.60	34.60	34.60	60
Apr 11 2024	34.71	0.08	0.23%	34.60	34.71	34.60	241
Apr 10 2024	34.63	-0.19	-0.55%	34.54	34.63	34.54	1,043
Apr 09 2024	34.82	0.01	0.03%	34.82	34.82	34.82	11
Apr 08 2024	34.81	0.01	0.03%	34.96	34.96	34.81	323
Apr 05 2024	34.80	0.14	0.40%	34.77	34.84	34.77	1,750
Apr 04 2024	34.66	-0.10	-0.29%	34.85	34.85	34.66	464
Apr 03 2024	34.76	-0.02	-0.06%	34.51	34.76	34.51	984
Apr 02 2024	34.78	-0.17	-0.49%	34.90	34.90	34.76	372
Apr 01 2024	34.95	-0.13	-0.37%	35.23	35.23	34.95	1,611
Mar 28 2024	35.08	-0.01	-0.03%	34.89	35.08	34.89	385
Mar 27 2024	35.09	-0.03	-0.09%	35.09	35.09	35.09	2
Mar 26 2024	35.12	-0.05	-0.14%	35.12	35.12	35.12	0
Mar 25 2024	35.17	-0.13	-0.37%	35.33	35.33	35.17	919
Mar 22 2024	35.30	0.10	0.28%	35.30	35.30	35.30	8
Mar 21 2024	35.20	0.15	0.43%	35.05	35.20	35.05	2,363
Mar 20 2024	35.05	0.12	0.34%	35.00	35.05	35.00	364
Mar 19 2024	34.93	0.16	0.46%	34.93	34.93	34.93	0
Mar 18 2024	34.77	0.03	0.09%	34.97	34.97	34.77	5,580
Mar 15 2024	34.74	-0.05	-0.14%	34.74	34.74	34.74	0
Mar 14 2024	34.79	-0.13	-0.37%	34.87	34.87	34.79	400
Mar 13 2024	34.92	-0.05	-0.14%	34.95	34.95	34.91	1,238
Mar 12 2024	34.97	0.20	0.58%	34.97	34.97	34.97	5
Mar 11 2024	34.77	-0.09	-0.26%	34.82	34.82	34.77	200

BMO Balanced ESG ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions