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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.82

+0.07

(+0.47%)

At close: 09:30AM EDT

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	14.82	14.82	14.82	14.82	14.82	219
Sept 28, 2023	14.66	14.75	14.66	14.75	14.75	3,800
Sept 27, 2023	14.78	14.78	14.78	14.78	14.78	100
Sept 27, 2023	0.053 Dividend
Sept 26, 2023	14.87	14.87	14.87	14.87	14.82	-
Sept 25, 2023	14.95	14.95	14.95	14.95	14.90	-
Sept 22, 2023	14.95	14.95	14.95	14.95	14.90	2,200
Sept 21, 2023	15.00	15.00	15.00	15.00	14.95	3,000
Sept 20, 2023	15.01	15.03	15.00	15.02	14.97	2,800
Sept 19, 2023	15.08	15.08	15.02	15.02	14.97	100
Sept 18, 2023	15.23	15.23	15.08	15.08	15.03	4,900
Sept 15, 2023	15.11	15.11	15.10	15.10	15.05	800
Sept 14, 2023	15.11	15.16	15.11	15.15	15.10	4,500
Sept 13, 2023	15.13	15.17	15.13	15.15	15.10	1,300
Sept 12, 2023	15.11	15.13	15.11	15.12	15.07	1,200
Sept 11, 2023	15.22	15.22	15.11	15.15	15.10	1,500
Sept 08, 2023	15.20	15.20	15.20	15.20	15.15	2,600
Sept 07, 2023	15.10	15.17	15.10	15.17	15.12	4,900
Sept 06, 2023	15.13	15.13	15.13	15.13	15.08	400
Sept 05, 2023	15.15	15.15	15.14	15.14	15.09	2,300
Sept 01, 2023	15.24	15.24	15.24	15.24	15.19	200
Aug 31, 2023	15.30	15.30	15.30	15.30	15.25	100
Aug 30, 2023	15.21	15.24	15.21	15.24	15.19	500
Aug 29, 2023	15.17	15.23	15.17	15.23	15.18	500
Aug 29, 2023	0.054 Dividend
Aug 28, 2023	15.17	15.17	15.17	15.17	15.06	1,000
Aug 25, 2023	15.08	15.15	15.08	15.14	15.03	2,300
Aug 24, 2023	15.10	15.17	15.10	15.17	15.06	4,600
Aug 23, 2023	15.13	15.18	15.13	15.18	15.07	3,100
Aug 22, 2023	15.05	15.05	15.03	15.03	14.92	3,000
Aug 21, 2023	15.13	15.13	15.07	15.07	14.96	100
Aug 18, 2023	15.07	15.16	15.07	15.14	15.03	8,400
Aug 17, 2023	15.05	15.06	15.05	15.06	14.95	2,300
Aug 16, 2023	15.07	15.11	15.07	15.09	14.98	2,300
Aug 15, 2023	15.15	15.15	15.14	15.14	15.03	1,000
Aug 14, 2023	15.19	15.26	15.16	15.16	15.05	7,400
Aug 11, 2023	15.24	15.24	15.21	15.21	15.10	400
Aug 10, 2023	15.30	15.30	15.22	15.22	15.11	5,800
Aug 09, 2023	15.29	15.29	15.28	15.28	15.17	4,000
Aug 08, 2023	15.31	15.37	15.30	15.30	15.19	2,100
Aug 04, 2023	15.23	15.26	15.23	15.26	15.15	700
Aug 03, 2023	15.10	15.10	15.10	15.10	14.99	1,600
Aug 02, 2023	15.25	15.25	15.25	15.25	15.14	400
Aug 01, 2023	15.29	15.29	15.25	15.25	15.14	5,600
Jul 31, 2023	15.28	15.34	15.28	15.34	15.23	2,900
Jul 28, 2023	15.30	15.33	15.29	15.31	15.20	8,400
Jul 27, 2023	15.29	15.32	15.23	15.23	15.12	5,400
Jul 27, 2023	0.052 Dividend
Jul 26, 2023	15.39	15.42	15.39	15.39	15.23	1,800
Jul 25, 2023	15.35	15.35	15.35	15.35	15.19	500
Jul 24, 2023	15.47	15.47	15.47	15.47	15.31	-
Jul 21, 2023	15.38	15.47	15.38	15.47	15.31	1,100
Jul 20, 2023	15.35	15.35	15.35	15.35	15.19	1,000
Jul 19, 2023	15.43	15.46	15.43	15.46	15.30	3,300
Jul 18, 2023	15.40	15.49	15.40	15.44	15.28	3,900
Jul 17, 2023	15.36	15.40	15.36	15.38	15.22	2,200
Jul 14, 2023	15.40	15.40	15.40	15.40	15.24	6,100
Jul 13, 2023	15.37	15.41	15.37	15.41	15.25	2,500
Jul 12, 2023	15.27	15.36	15.27	15.35	15.19	3,700
Jul 11, 2023	15.32	15.32	15.25	15.28	15.12	400
Jul 10, 2023	15.29	15.34	15.29	15.33	15.17	6,400
Jul 07, 2023	15.30	15.30	15.30	15.30	15.14	100
Jul 06, 2023	15.31	15.31	15.29	15.31	15.15	5,400
Jul 05, 2023	15.49	15.49	15.49	15.49	15.33	-
Jul 04, 2023	15.48	15.48	15.48	15.48	15.32	-
Jun 30, 2023	15.44	15.48	15.44	15.48	15.32	1,400
Jun 29, 2023	15.40	15.40	15.38	15.38	15.22	1,100
Jun 28, 2023	15.49	15.49	15.49	15.49	15.33	700
Jun 28, 2023	0.051 Dividend
Jun 27, 2023	15.50	15.50	15.44	15.44	15.23	2,100
Jun 26, 2023	15.45	15.50	15.45	15.45	15.24	10,400
Jun 23, 2023	15.45	15.46	15.40	15.40	15.19	5,600
Jun 22, 2023	15.32	15.35	15.32	15.35	15.14	600
Jun 21, 2023	15.40	15.40	15.40	15.40	15.19	500
Jun 20, 2023	15.49	15.49	15.45	15.45	15.24	8,000
Jun 19, 2023	15.37	15.37	15.36	15.36	15.15	6,100
Jun 16, 2023	15.41	15.41	15.41	15.41	15.20	500
Jun 15, 2023	15.43	15.43	15.41	15.41	15.20	6,800
Jun 14, 2023	15.38	15.40	15.36	15.36	15.15	5,100
Jun 13, 2023	15.47	15.47	15.47	15.47	15.26	-
Jun 12, 2023	15.45	15.45	15.45	15.45	15.24	-
Jun 09, 2023	15.42	15.42	15.42	15.42	15.21	2,000
Jun 08, 2023	15.39	15.39	15.39	15.39	15.18	1,500
Jun 07, 2023	15.39	15.39	15.38	15.38	15.17	500
Jun 06, 2023	15.50	15.50	15.50	15.50	15.29	6,800
Jun 05, 2023	15.47	15.47	15.47	15.47	15.26	300
Jun 02, 2023	15.56	15.56	15.54	15.54	15.33	2,500
Jun 01, 2023	15.58	15.58	15.58	15.58	15.37	1,300
May 31, 2023	15.44	15.57	15.44	15.57	15.36	5,400
May 30, 2023	15.54	15.54	15.47	15.50	15.29	800
May 29, 2023	15.42	15.42	15.42	15.42	15.21	-
May 29, 2023	0.049 Dividend
May 26, 2023	15.43	15.43	15.41	15.42	15.16	2,000
May 25, 2023	15.42	15.42	15.42	15.42	15.16	6,100
May 24, 2023	15.46	15.46	15.44	15.44	15.18	2,000
May 23, 2023	15.51	15.51	15.51	15.51	15.25	2,800
May 19, 2023	15.57	15.59	15.57	15.59	15.33	200
May 18, 2023	15.53	15.59	15.53	15.56	15.30	3,100
May 17, 2023	15.58	15.60	15.58	15.60	15.34	1,700
May 16, 2023	15.68	15.68	15.61	15.61	15.35	3,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,552.56-166.65(-0.45%)

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

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,552.56
-166.65(-0.45%)