Toronto - Delayed Quote
CAD
BMO MSCI Canada Selection Equity Index ETF (ESGA.TO)
56.43
-1.32
(-2.29%)
At close: October 30 at 3:58:57 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.08
57.08
56.22
56.43
56.43
1,200
Oct 29, 2026
57.74
57.74
57.74
57.74
57.74
-
Oct 28, 2026
57.55
57.55
57.55
57.55
57.55
-
Oct 27, 2026
57.12
57.12
57.12
57.12
57.12
500
Oct 26, 2026
56.87
56.87
56.87
56.87
56.87
-
Oct 23, 2026
56.92
56.95
56.92
56.95
56.95
800
Oct 22, 2026
57.45
57.46
57.45
57.46
57.46
800
Oct 21, 2026
57.49
57.88
57.49
57.88
57.88
500
Oct 20, 2026
56.93
57.39
56.93
57.39
57.39
400
Oct 19, 2026
57.45
57.45
57.45
57.45
57.45
500
Oct 16, 2026
57.67
58.06
57.47
57.47
57.47
1,300
Oct 15, 2026
56.76
56.76
56.76
56.76
56.76
-
Oct 14, 2026
57.19
57.19
56.58
56.76
56.76
700
Oct 13, 2026
56.87
56.87
56.87
56.87
56.87
-
Oct 9, 2026
56.67
56.67
56.67
56.67
56.67
100
Oct 8, 2026
55.92
55.92
55.92
55.92
55.92
-
Oct 7, 2026
56.41
56.41
56.41
56.41
56.41
700
Oct 6, 2026
56.50
56.50
56.50
56.50
56.50
-
Oct 5, 2026
56.27
56.27
56.27
56.27
56.27
-
Oct 2, 2026
55.80
55.80
55.80
55.80
55.80
-
Oct 1, 2026
55.75
55.75
55.75
55.75
55.75
200
Sep 30, 2026
56.21
56.21
56.21
56.21
56.21
-
Sep 29, 2026
0.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
56.46
56.46
56.46
56.46
56.46
-
Sep 28, 2026
56.88
56.88
56.88
56.88
56.60
-
Sep 25, 2026
56.82
56.82
56.82
56.82
56.54
100
Sep 24, 2026
56.59
56.79
56.59
56.79
56.51
1,400
Sep 23, 2026
57.27
57.27
56.93
56.93
56.65
2,100
Sep 22, 2026
57.98
57.98
57.98
57.98
57.70
300
Sep 21, 2026
56.82
56.82
56.82
56.82
56.54
500
Sep 18, 2026
56.66
56.66
56.55
56.55
56.27
900
Sep 17, 2026
56.75
56.75
56.64
56.64
56.36
300
Sep 16, 2026
56.07
56.07
56.07
56.07
55.79
500
Sep 15, 2026
56.06
56.06
56.06
56.06
55.79
200
Sep 14, 2026
55.94
56.27
55.94
56.27
55.99
300
Sep 11, 2026
56.40
56.40
56.40
56.40
56.12
500
Sep 10, 2026
55.72
55.72
55.64
55.64
55.37
400
Sep 9, 2026
56.96
56.96
56.51
56.51
56.23
1,500
Sep 8, 2026
56.93
56.93
56.93
56.93
56.65
200
Sep 4, 2026
57.72
57.72
57.72
57.72
57.44
100
Sep 3, 2026
57.80
57.95
57.80
57.95
57.67
900
Sep 2, 2026
56.36
56.36
56.36
56.36
56.08
-
Sep 1, 2026
56.82
56.82
56.60
56.60
56.32
500
Aug 31, 2026
57.62
57.62
57.50
57.50
57.22
700
Aug 28, 2026
57.74
57.83
57.74
57.83
57.55
700
Aug 27, 2026
58.19
58.19
58.19
58.19
57.90
100
Aug 26, 2026
58.54
58.54
58.54
58.54
58.25
-
Aug 25, 2026
58.00
58.54
58.00
58.54
58.25
1,100
Aug 24, 2026
57.51
57.52
57.51
57.51
57.23
1,200
Aug 21, 2026
57.45
57.45
57.39
57.45
57.17
1,900
Aug 20, 2026
56.95
57.08
56.95
57.08
56.80
800
Aug 19, 2026
57.27
57.27
57.27
57.27
56.99
200
Aug 18, 2026
57.53
57.53
57.53
57.53
57.25
1,100
Aug 17, 2026
58.08
58.31
58.08
58.21
57.92
1,700
Aug 14, 2026
58.36
58.36
58.10
58.23
57.94
2,100
Aug 13, 2026
58.04
58.35
58.04
58.35
58.06
700
Aug 12, 2026
57.67
57.67
57.67
57.67
57.39
-
Aug 11, 2026
57.77
57.77
57.77
57.77
57.49
-
Aug 10, 2026
57.68
57.68
57.68
57.68
57.40
200
Aug 7, 2026
57.27
57.27
57.27
57.27
56.99
-
Aug 6, 2026
57.08
57.27
57.08
57.27
56.99
1,800
Aug 5, 2026
57.37
57.45
57.37
57.45
57.17
2,100
Aug 4, 2026
56.07
56.07
56.07
56.07
55.79
300
Jul 31, 2026
56.00
56.00
56.00
56.00
55.73
-
Jul 30, 2026
56.11
56.11
55.82
55.97
55.70
1,900
Jul 29, 2026
56.85
56.85
56.85
56.85
56.57
-
Jul 28, 2026
56.23
56.88
56.23
56.85
56.57
600
Jul 27, 2026
55.94
55.94
55.94
55.94
55.67
100
Jul 24, 2026
55.22
55.22
55.22
55.22
54.95
300
Jul 23, 2026
55.11
55.19
55.11
55.19
54.92
200
Jul 22, 2026
56.05
56.05
55.93
55.93
55.66
200
Jul 21, 2026
55.59
55.82
55.59
55.81
55.54
2,400
Jul 20, 2026
55.97
55.97
55.97
55.97
55.70
-
Jul 17, 2026
56.15
56.15
56.15
56.15
55.87
-
Jul 16, 2026
56.17
56.17
56.17
56.17
55.89
100
Jul 15, 2026
56.38
56.38
56.38
56.38
56.10
900
Jul 14, 2026
55.99
55.99
55.99
55.99
55.72
-
Jul 13, 2026
55.95
56.04
55.95
56.04
55.77
400
Jul 10, 2026
55.92
55.99
55.81
55.81
55.54
4,100
Jul 9, 2026
55.72
55.72
55.72
55.72
55.45
1,000
Jul 8, 2026
55.18
55.25
55.18
55.25
54.98
400
Jul 7, 2026
55.87
56.11
55.87
55.93
55.66
300
Jul 6, 2026
55.90
55.90
55.78
55.78
55.51
600
Jul 3, 2026
55.93
55.94
55.93
55.94
55.67
500
Jul 2, 2026
55.68
55.68
55.51
55.51
55.24
1,400
Jun 30, 2026
55.51
55.51
55.51
55.51
55.24
300
Jun 29, 2026
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
55.41
55.42
55.41
55.42
55.15
600
Jun 26, 2026
56.20
56.20
55.86
55.86
55.31
300
Jun 25, 2026
55.93
55.93
55.93
55.93
55.38
400
Jun 24, 2026
55.58
55.58
55.38
55.38
54.84
900
Jun 23, 2026
55.48
55.59
55.48
55.49
54.95
8,200
Jun 22, 2026
55.49
55.61
55.49
55.50
54.96
500
Jun 19, 2026
55.46
55.47
55.46
55.47
54.93
1,100
Jun 18, 2026
55.48
55.48
55.48
55.48
54.94
-
Jun 17, 2026
55.77
55.77
55.77
55.77
55.22
-
Jun 16, 2026
55.88
55.88
55.88
55.88
55.33
500
Jun 15, 2026
55.52
55.52
55.52
55.52
54.98
600
Jun 12, 2026
54.96
54.96
54.96
54.96
54.42
1,100
Jun 11, 2026
53.80
54.09
53.80
54.09
53.56
300
Jun 10, 2026
53.84
53.84
53.84
53.84
53.31
1,100
Jun 9, 2026
53.94
53.94
53.94
53.94
53.41
200
Jun 8, 2026
54.25
54.35
54.02
54.02
53.49
1,900
Jun 5, 2026
54.71
54.71
54.71
54.71
54.17
300
Jun 4, 2026
54.44
54.44
54.44
54.44
53.91
-
Jun 3, 2026
55.08
55.08
55.08
55.08
54.54
-
Jun 2, 2026
54.92
54.92
54.92
54.92
54.38
400
Jun 1, 2026
54.50
54.50
54.50
54.50
53.97
-
May 29, 2026
54.26
54.26
54.26
54.26
53.73
-
May 28, 2026
54.19
54.26
54.19
54.26
53.73
200
May 27, 2026
54.01
54.01
54.01
54.01
53.48
-
May 26, 2026
53.90
53.90
53.90
53.90
53.37
200
May 25, 2026
54.25
54.27
54.25
54.27
53.74
300
May 22, 2026
53.87
53.87
53.87
53.87
53.34
700
May 21, 2026
53.70
53.70
53.70
53.70
53.17
1,500
May 20, 2026
52.51
53.13
52.51
53.13
52.61
200
May 19, 2026
51.03
52.43
51.03
52.43
51.92
500
May 15, 2026
52.36
52.36
52.36
52.36
51.85
300
May 14, 2026
52.80
52.98
52.80
52.98
52.46
400
May 13, 2026
53.11
53.11
53.11
53.11
52.59
-
May 12, 2026
53.06
53.06
53.06
53.06
52.54
400
May 11, 2026
53.21
53.21
53.21
53.21
52.69
-
May 8, 2026
52.96
52.96
52.96
52.96
52.44
-
May 7, 2026
53.16
53.16
53.16
53.16
52.64
-
May 6, 2026
53.19
53.19
53.16
53.16
52.64
800
May 5, 2026
52.49
52.54
52.49
52.54
52.03
1,200
May 4, 2026
53.55
53.55
53.55
53.55
53.03
-
May 1, 2026
53.44
53.44
53.44
53.44
52.92
-
Apr 30, 2026
53.16
53.16
53.16
53.16
52.64
200
Apr 29, 2026
52.90
52.90
52.59
52.59
52.08
400
Apr 28, 2026
53.40
53.41
53.25
53.25
52.73
1,800
Apr 27, 2026
53.84
53.84
53.84
53.84
53.31
-
Apr 24, 2026
53.95
53.95
53.70
53.87
53.34
2,300
Apr 23, 2026
54.06
54.06
54.06
54.06
53.53
-
Apr 22, 2026
54.45
54.45
54.06
54.06
53.53
700
Apr 21, 2026
54.85
54.85
54.85
54.85
54.31
200
Apr 20, 2026
54.70
54.70
54.70
54.70
54.16
1,100
Apr 17, 2026
54.49
54.92
54.49
54.91
54.37
400
Apr 16, 2026
54.41
54.41
54.41
54.41
53.88
-
Apr 15, 2026
54.37
54.37
54.37
54.37
53.84
200
Apr 14, 2026
53.52
53.52
53.52
53.52
53.00
-
Apr 13, 2026
53.46
53.46
53.46
53.46
52.94
300
Apr 10, 2026
52.90
52.90
52.90
52.90
52.38
-
Apr 9, 2026
53.01
53.01
53.01
53.01
52.49
300
Apr 8, 2026
53.43
53.45
53.43
53.45
52.93
1,700
Apr 7, 2026
52.08
52.16
51.99
52.14
51.63
1,800
Apr 6, 2026
52.02
52.32
52.02
52.32
51.81
900
Apr 2, 2026
51.26
52.22
51.26
52.22
51.71
1,500
Apr 1, 2026
52.04
52.04
52.02
52.02
51.51
1,100
Mar 31, 2026
50.80
51.57
50.80
51.57
51.07
1,200
Mar 30, 2026
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
50.50
50.50
50.50
50.50
50.01
200
Mar 27, 2026
50.32
50.32
50.32
50.32
49.57
100
Mar 26, 2026
51.15
51.15
51.15
51.15
50.38
1,900
Mar 25, 2026
50.51
50.51
50.51
50.51
49.75
-
Mar 24, 2026
50.36
50.54
50.36
50.54
49.78
400
Mar 23, 2026
50.80
50.80
50.80
50.80
50.04
200
Mar 20, 2026
50.46
50.46
50.46
50.46
49.70
600
Mar 19, 2026
50.46
50.61
50.38
50.61
49.85
900
Mar 18, 2026
51.98
51.98
51.77
51.82
51.04
600
Mar 17, 2026
52.85
52.85
52.58
52.58
51.79
400
Mar 16, 2026
51.90
52.51
51.90
52.40
51.61
1,300
Mar 13, 2026
52.63
52.66
51.84
51.84
51.06
1,700
Mar 12, 2026
52.77
52.77
52.48
52.48
51.69
900
Mar 11, 2026
52.88
53.03
52.85
53.02
52.22
700
Mar 10, 2026
53.51
53.69
53.51
53.69
52.88
500
Mar 9, 2026
52.09
52.92
51.99
52.92
52.13
2,700
Mar 6, 2026
53.40
53.40
53.06
53.06
52.26
2,400
Mar 5, 2026
54.12
54.12
53.68
53.85
53.04
800
Mar 4, 2026
54.30
54.57
54.30
54.44
53.62
3,200
Mar 3, 2026
52.89
54.10
52.89
54.03
53.22
900
Mar 2, 2026
54.40
55.00
54.40
55.00
54.17
600
Feb 27, 2026
54.62
54.76
54.62
54.72
53.90
300
Feb 26, 2026
54.83
54.83
54.83
54.83
54.01
200
Feb 25, 2026
54.43
54.64
54.23
54.49
53.67
700
Feb 24, 2026
53.77
54.09
53.77
54.09
53.28
500
Feb 23, 2026
54.09
54.09
53.67
53.67
52.86
400
Feb 20, 2026
53.92
54.01
53.92
54.01
53.20
700
Feb 19, 2026
53.49
53.64
53.44
53.64
52.84
1,000
Feb 18, 2026
52.88
53.60
52.88
53.55
52.75
3,900
Feb 17, 2026
52.33
52.64
52.33
52.55
51.76
900
Feb 13, 2026
52.49
52.86
52.49
52.70
51.91
8,000
Feb 12, 2026
52.98
52.98
52.13
52.25
51.47
1,600
Feb 11, 2026
52.93
53.05
52.76
52.97
52.18
700
Feb 10, 2026
53.29
53.55
53.29
53.55
52.75
2,200
Feb 9, 2026
51.86
52.82
51.86
52.82
52.03
1,900
Feb 6, 2026
51.94
51.94
51.59
51.74
50.96
2,000
Feb 5, 2026
51.56
51.57
51.29
51.29
50.52
1,500
Feb 4, 2026
51.75
51.98
51.51
51.70
50.92
700
Feb 3, 2026
52.36
52.36
51.50
51.69
50.91
17,400
Feb 2, 2026
51.96
52.03
51.86
52.01
51.23
800
Jan 30, 2026
52.77
52.77
51.42
51.49
50.72
1,100
Jan 29, 2026
53.17
53.34
53.17
53.34
52.54
300
Jan 28, 2026
53.32
53.45
53.26
53.26
52.46
600
Jan 27, 2026
53.40
53.43
53.28
53.31
52.51
600
Jan 26, 2026
53.90
54.03
53.52
53.52
52.72
2,900
Jan 23, 2026
53.50
53.58
53.40
53.56
52.76
800
Jan 22, 2026
53.63
53.72
53.58
53.58
52.78
500
Jan 21, 2026
53.56
53.56
53.24
53.34
52.54
3,200
Jan 20, 2026
53.81
53.81
53.28
53.30
52.50
2,100
Jan 19, 2026
54.00
54.00
53.95
53.95
53.14
400
Jan 16, 2026
53.97
54.09
53.97
54.09
53.28
400
Jan 15, 2026
54.09
54.09
54.01
54.01
53.20
300
Jan 14, 2026
53.45
53.66
53.39
53.66
52.86
800
Jan 13, 2026
54.17
54.17
53.83
53.83
53.02
800
Jan 12, 2026
53.72
53.93
53.68
53.93
53.12
700
Jan 9, 2026
53.40
53.60
53.40
53.50
52.70
1,100
Jan 8, 2026
52.85
53.10
52.85
53.10
52.30
4,900
Jan 7, 2026
52.91
53.02
52.76
52.77
51.98
1,400
Jan 6, 2026
53.14
53.23
53.11
53.21
52.41
1,500
Jan 5, 2026
52.40
52.96
52.40
52.96
52.17
3,000
Jan 2, 2026
52.06
52.15
51.73
51.98
51.20
1,100
Dec 31, 2025
51.94
51.98
51.89
51.92
51.14
500
Dec 30, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
52.27
52.40
52.27
52.29
51.51
900
Dec 29, 2025
52.53
52.57
52.53
52.55
51.52
300
Dec 24, 2025
52.83
52.83
52.83
52.83
51.79
200
Dec 23, 2025
52.78
52.78
52.63
52.63
51.59
200
Dec 22, 2025
52.51
52.83
52.51
52.62
51.58
1,600
Dec 19, 2025
52.14
52.50
52.14
52.41
51.38
900
Dec 18, 2025
52.14
52.14
51.81
51.84
50.82
1,900
Dec 17, 2025
51.50
51.50
51.39
51.39
50.38
400
Dec 16, 2025
51.41
51.57
51.38
51.38
50.37
600
Dec 15, 2025
51.74
51.79
51.74
51.79
50.77
1,900
Dec 12, 2025
51.97
51.97
51.50
51.87
50.85
1,500
Dec 11, 2025
51.94
52.06
51.94
52.05
51.03
1,500
Dec 10, 2025
51.40
51.80
51.33
51.80
50.78
2,300
Dec 9, 2025
51.37
51.37
51.28
51.28
50.27
2,200
Dec 8, 2025
51.46
51.46
51.34
51.34
50.33
500
Dec 5, 2025
51.81
51.81
51.34
51.44
50.43
1,000
Dec 4, 2025
51.45
51.77
51.45
51.77
50.75
400
Dec 3, 2025
51.29
51.37
51.25
51.37
50.36
500
Dec 2, 2025
51.06
51.06
51.06
51.06
50.05
-
Dec 1, 2025
51.40
51.40
51.20
51.34
50.33
500
Nov 28, 2025
51.47
51.61
51.47
51.61
50.59
200
Nov 27, 2025
51.48
51.52
51.45
51.47
50.46
1,300
Nov 26, 2025
51.33
51.47
51.33
51.47
50.46
300
Nov 25, 2025
50.45
50.98
50.45
50.98
49.98
500
Nov 24, 2025
49.88
50.36
49.88
50.36
49.37
500
Nov 21, 2025
49.57
49.79
49.49
49.73
48.75
500
Nov 20, 2025
50.54
50.54
49.52
49.57
48.59
700
Nov 19, 2025
49.59
49.82
49.59
49.80
48.82
500
Nov 18, 2025
49.10
49.48
49.10
49.48
48.51
1,800
Nov 17, 2025
49.61
49.93
49.47
49.47
48.50
600
Nov 14, 2025
49.25
50.07
49.25
50.04
49.05
600
Nov 13, 2025
49.94
49.94
49.94
49.94
48.96
500
Nov 12, 2025
51.09
51.17
51.09
51.17
50.16
200
Nov 11, 2025
50.43
50.43
50.43
50.43
49.44
100
Nov 10, 2025
50.27
50.38
50.27
50.38
49.39
600
Nov 7, 2025
49.17
49.64
49.17
49.64
48.66
300
Nov 6, 2025
50.39
50.39
49.74
49.74
48.76
400
Nov 5, 2025
50.28
50.45
50.26
50.33
49.34
1,000
Nov 4, 2025
50.31
50.52
49.87
49.87
48.89
1,300
Nov 3, 2025
50.84
50.86
50.57
50.80
49.80
2,900
Oct 31, 2025
50.76
50.77
50.73
50.75
49.75
700
Oct 30, 2025
50.76
50.76
50.69
50.69
49.69
1,000
