Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.74+0.02 (+0.13%)
At close: 02:22PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202415.7615.7715.7415.7415.7412,400
Jul 11, 202415.7315.7615.7115.7215.725,000
Jul 10, 202415.6515.6515.6515.6515.65-
Jul 09, 202415.6115.6115.6115.6115.613,800
Jul 08, 202415.6115.6115.6115.6115.61-
Jul 05, 202415.6315.6415.6315.6415.64900
Jul 04, 202415.6015.6015.6015.6015.60-
Jul 03, 202415.4715.4715.4715.4715.47800
Jul 02, 202415.5215.5915.5215.5615.566,200
Jun 28, 202415.5915.5915.5915.5915.591,600
Jun 27, 202415.6415.6415.6415.6415.64300
Jun 27, 20240.058 Dividend
Jun 26, 202415.8115.8115.8115.8115.75-
Jun 25, 202415.7715.7715.7715.7715.711,000
Jun 24, 202415.7815.7815.7715.7715.715,600
Jun 21, 202415.8515.8515.8015.8015.742,600
Jun 20, 202415.8715.8715.8015.8015.743,200
Jun 19, 202415.8816.2515.8715.9315.87800
Jun 18, 202415.9915.9915.8415.8915.831,200
Jun 17, 202415.7915.8115.7815.8115.752,400
Jun 14, 202415.8915.8915.8115.8515.794,700
Jun 13, 202415.7715.8415.7715.8415.789,800
Jun 12, 202415.7915.7915.7415.7415.683,100
Jun 11, 202415.6715.6815.6615.6815.623,300
Jun 10, 202415.6315.6315.6215.6215.561,800
Jun 07, 202415.6615.6815.6615.6815.623,300
Jun 06, 202415.7815.7815.7815.7815.72600
Jun 05, 202415.7615.7615.7615.7615.70600
Jun 04, 202415.6715.6715.6615.6715.611,900
Jun 03, 202415.6415.6415.6415.6415.58600
May 31, 202415.4815.5315.4815.5215.461,100
May 30, 202415.4315.4615.4315.4315.376,800
May 30, 20240.058 Dividend
May 29, 202415.4015.4115.4015.4015.296,800
May 28, 202415.5515.5515.4615.5015.3813,100
May 27, 202415.5515.5515.5515.5515.43900
May 24, 202415.5515.5815.5515.5815.463,800
May 23, 202415.5515.5615.5515.5515.433,400
May 22, 202415.5115.6115.5115.6115.49700
May 21, 202415.6515.6515.6415.6415.529,600
May 17, 202415.5615.5615.5215.5215.40400
May 16, 202415.6015.6015.6015.6015.48-
May 15, 202415.6015.6015.6015.6015.48-
May 14, 202415.4715.4715.4715.4715.361,000
May 13, 202415.4515.4515.4515.4515.341,500
May 10, 202415.4715.4715.4715.4715.36-
May 09, 202415.4715.5315.4715.5315.412,800
May 08, 202415.4915.4915.4815.4915.386,200
May 07, 202415.6515.6515.5415.5515.432,200
May 06, 202415.4615.4815.4615.4815.3713,300
May 03, 202415.4215.4215.4215.4215.311,700
May 02, 202415.3515.3515.3515.3515.242,300
May 01, 202415.4415.4415.3215.3215.21900
Apr 30, 202415.3515.3515.3515.3515.24900
Apr 29, 202415.2915.3015.2915.3015.19200
Apr 26, 202415.4115.4115.4115.4115.30100
Apr 26, 20240.057 Dividend
Apr 25, 202415.3315.3315.3315.3315.16-
Apr 24, 202415.2915.3515.2815.3515.18900
Apr 23, 202415.3515.3515.3515.3515.18200
Apr 22, 202415.4415.4415.3715.3715.202,100
Apr 19, 202415.3815.3815.3815.3815.211,500
Apr 18, 202415.3815.3815.3715.3715.20600
Apr 17, 202415.4115.4115.4115.4115.24900
Apr 16, 202415.3915.3915.3915.3915.22100
Apr 15, 202415.3315.3315.3215.3215.15300
Apr 12, 202415.5915.5915.4415.4415.27600
Apr 11, 202415.4115.4315.4115.4115.244,000
Apr 10, 202415.4815.4815.4815.4815.31100
Apr 09, 202415.5515.5815.5515.5715.4023,400
Apr 08, 202415.0115.4315.0115.4315.26800
Apr 05, 202415.5715.5715.5715.5715.401,000
Apr 04, 202415.4915.4915.4915.4915.32-
Apr 03, 202415.5215.5215.5215.5215.35400
Apr 02, 202415.5015.5015.5015.5015.33100
Apr 01, 202415.5915.5915.5015.5015.33100
Mar 28, 202415.6215.6215.6215.6215.45-
Mar 27, 202415.5715.5715.5715.5715.40-
Mar 26, 202415.6215.6215.6215.6215.45-
Mar 26, 20240.056 Dividend
Mar 25, 202415.5915.5915.5815.5915.365,100
Mar 22, 202415.6215.6415.6215.6415.411,500
Mar 21, 202415.5715.5715.5715.5715.34-
Mar 20, 202415.6015.6015.5715.6015.371,400
Mar 19, 202415.5415.5415.5415.5415.31900
Mar 18, 202415.5615.5615.5615.5615.33-
Mar 15, 202415.5215.5215.5215.5215.291,000
Mar 14, 202415.6415.6415.6415.6415.41-
Mar 13, 202415.6615.6615.5915.5915.361,100
Mar 12, 202415.6115.6115.6015.6115.381,800
Mar 11, 202415.7215.7215.6515.6715.443,500
Mar 08, 202415.7415.7415.7415.7415.51700
Mar 07, 202415.8015.8015.7115.7115.485,200
Mar 06, 202415.7315.7315.7315.7315.502,200
Mar 05, 202415.6515.6515.6515.6515.42200
Mar 04, 202415.6115.6115.6115.6115.38600
Mar 01, 202415.7315.7315.5815.6715.442,700
Feb 29, 202415.6015.6015.6015.6015.37100
Feb 28, 202415.5615.5615.5115.5515.321,500
Feb 27, 202415.5515.5515.5515.5515.321,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...