Canada markets open in 4 hours 18 minutes

Invesco ESG Canadian Core Plus Bond ETF (BESG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.30+0.03 (+0.20%)
At close: 11:34AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202415.2915.3015.2915.3015.30200
Apr 26, 202415.4115.4115.4115.4115.41100
Apr 26, 20240.057 Dividend
Apr 25, 202415.3315.3315.3315.3315.27-
Apr 24, 202415.2915.3515.2815.3515.29900
Apr 23, 202415.3515.3515.3515.3515.29200
Apr 22, 202415.4415.4415.3715.3715.312,100
Apr 19, 202415.3815.3815.3815.3815.321,500
Apr 18, 202415.3815.3815.3715.3715.31600
Apr 17, 202415.4115.4115.4115.4115.35900
Apr 16, 202415.3915.3915.3915.3915.33100
Apr 15, 202415.3315.3315.3215.3215.26300
Apr 12, 202415.5915.5915.4415.4415.38600
Apr 11, 202415.4115.4315.4115.4115.354,000
Apr 10, 202415.4815.4815.4815.4815.42100
Apr 09, 202415.5515.5815.5515.5715.5123,400
Apr 08, 202415.0115.4315.0115.4315.37800
Apr 05, 202415.5715.5715.5715.5715.511,000
Apr 04, 202415.4915.4915.4915.4915.43-
Apr 03, 202415.5215.5215.5215.5215.46400
Apr 02, 202415.5015.5015.5015.5015.44100
Apr 01, 202415.5915.5915.5015.5015.44100
Mar 28, 202415.6215.6215.6215.6215.56-
Mar 27, 202415.5715.5715.5715.5715.51-
Mar 26, 202415.6215.6215.6215.6215.56-
Mar 26, 20240.056 Dividend
Mar 25, 202415.5915.5915.5815.5915.485,100
Mar 22, 202415.6215.6415.6215.6415.531,500
Mar 21, 202415.5715.5715.5715.5715.46-
Mar 20, 202415.6015.6015.5715.6015.491,400
Mar 19, 202415.5415.5415.5415.5415.43900
Mar 18, 202415.5615.5615.5615.5615.45-
Mar 15, 202415.5215.5215.5215.5215.411,000
Mar 14, 202415.6415.6415.6415.6415.53-
Mar 13, 202415.6615.6615.5915.5915.481,100
Mar 12, 202415.6115.6115.6015.6115.501,800
Mar 11, 202415.7215.7215.6515.6715.563,500
Mar 08, 202415.7415.7415.7415.7415.63700
Mar 07, 202415.8015.8015.7115.7115.605,200
Mar 06, 202415.7315.7315.7315.7315.622,200
Mar 05, 202415.6515.6515.6515.6515.54200
Mar 04, 202415.6115.6115.6115.6115.50600
Mar 01, 202415.7315.7315.5815.6715.562,700
Feb 29, 202415.6015.6015.6015.6015.49100
Feb 28, 202415.5615.5615.5115.5515.441,500
Feb 27, 202415.5515.5515.5515.5515.441,000
Feb 27, 20240.056 Dividend
Feb 26, 202415.6615.6615.6615.6615.49-
Feb 23, 202415.6015.6615.6015.6615.49500
Feb 22, 202415.7015.7015.7015.7015.53300
Feb 21, 202415.5415.5915.5415.5815.418,400
Feb 20, 202415.6915.6915.5815.5815.41200
Feb 16, 202415.5315.5315.5315.5315.36-
Feb 15, 202415.5615.5615.5615.5615.39200
Feb 14, 202415.5015.5115.5015.5115.34100
Feb 13, 202415.4015.4015.3715.3815.213,500
Feb 12, 202415.5015.5015.5015.5015.33-
Feb 09, 202415.4915.4915.4915.4915.32100
Feb 08, 202415.5215.5215.5115.5115.342,000
Feb 07, 202415.6015.6115.5815.5815.412,200
Feb 06, 202415.4915.4915.4915.4915.32-
Feb 05, 202415.5915.5915.5915.5915.42-
Feb 02, 202415.6015.6015.6015.6015.43700
Feb 01, 202415.6715.6715.6715.6715.50900
Jan 31, 202415.6215.6315.6115.6115.441,300
Jan 30, 202415.6515.6515.5015.5815.414,400
Jan 29, 202415.4015.4015.4015.4015.23700
Jan 29, 20240.054 Dividend
Jan 26, 202415.5315.5315.4315.4415.224,500
Jan 25, 202415.4515.5215.4515.5215.30300
Jan 24, 202415.4515.4515.4515.4515.23900
Jan 23, 202415.5015.5215.5015.5215.303,800
Jan 22, 202415.5515.5515.5315.5315.311,900
Jan 19, 202415.4815.4815.4515.4515.231,000
Jan 18, 202415.4715.4715.4215.4215.202,200
Jan 17, 202415.4715.4715.4715.4715.252,500
Jan 16, 202415.6315.6415.5415.5415.328,400
Jan 15, 202415.7415.7415.7315.7315.50100
Jan 12, 202415.7015.7015.7015.7015.48-
Jan 11, 202415.6815.6815.6815.6815.46-
Jan 10, 202415.7215.7215.7215.7215.50-
Jan 09, 202415.7315.7615.7215.7415.511,200
Jan 08, 202415.3915.7115.3915.7115.496,600
Jan 05, 202415.7315.7315.6315.6315.412,800
Jan 04, 202415.8015.8015.8015.8015.57-
Jan 03, 202415.6815.8015.6815.8015.572,300
Jan 02, 202415.7815.7815.7815.7815.55100
Dec 29, 202315.9415.9415.9415.9415.71500
Dec 28, 202315.8815.8815.8815.8815.65-
Dec 27, 202315.9715.9715.9715.9715.74-
Dec 27, 20230.203 Dividend
Dec 22, 202316.0916.0916.0516.0515.62200
Dec 21, 202316.1316.1316.1016.1015.671,800
Dec 20, 202316.0416.1516.0416.1515.722,200
Dec 19, 202315.9316.0415.9316.0315.601,500
Dec 18, 202316.0016.0616.0016.0615.631,600
Dec 15, 202316.0716.0716.0516.0615.632,700
Dec 14, 202316.0416.0416.0416.0415.612,500
Dec 13, 202315.8015.9115.8015.9115.4817,000
Dec 12, 202315.6815.7115.6815.7115.293,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...