Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.310.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202416.3116.3116.3116.3116.31-
Sept 12, 202416.3116.3116.3116.3116.31400
Sept 11, 202416.3016.3016.3016.3016.30500
Sept 10, 202416.2816.2816.2816.2816.28400
Sept 09, 202416.2016.2016.2016.2016.20300
Sept 06, 202416.2416.2416.2316.2316.23400
Sept 05, 202416.2416.2516.2016.2416.242,000
Sept 04, 202416.1316.1316.1316.1316.13100
Sept 03, 202416.1416.1416.1416.1416.14900
Aug 30, 202415.9715.9715.9715.9715.972,600
Aug 29, 202416.0716.0916.0716.0816.081,300
Aug 29, 20240.058 Dividend
Aug 28, 202416.1616.1616.1616.1616.10-
Aug 27, 202416.1616.1616.1616.1616.103,900
Aug 26, 202416.1616.1616.1616.1616.10300
Aug 23, 202416.1616.1616.1616.1616.10-
Aug 22, 202416.2216.2216.2216.2216.16-
Aug 21, 202416.2216.2216.2216.2216.16800
Aug 20, 202416.2116.2116.2116.2116.15700
Aug 19, 202416.1416.1416.1216.1416.08400
Aug 16, 202416.1216.1216.1116.1116.054,600
Aug 15, 202416.1516.1516.1016.1016.04800
Aug 14, 202416.1316.1316.1116.1116.056,500
Aug 13, 202416.1416.1416.1016.1016.041,800
Aug 12, 202416.0616.0616.0516.0515.99700
Aug 09, 202415.9715.9715.9715.9715.91-
Aug 08, 202416.0016.0016.0016.0015.94300
Aug 07, 202416.0116.0116.0116.0115.95300
Aug 06, 202416.0316.0316.0316.0315.971,700
Aug 02, 202416.2216.2216.2216.2216.162,800
Aug 01, 202416.0516.0916.0516.0816.024,800
Jul 31, 202415.9515.9515.9515.9515.89500
Jul 30, 202415.9115.9115.9115.9115.85-
Jul 30, 20240.057 Dividend
Jul 29, 202415.9015.9115.9015.9115.801,100
Jul 26, 202415.8615.8715.8015.8015.694,900
Jul 25, 202415.8715.8715.8715.8715.76300
Jul 24, 202415.8915.8915.8915.8915.782,100
Jul 23, 202415.8715.8715.8215.8215.71900
Jul 22, 202415.8215.8215.8215.8215.71100
Jul 19, 202415.8415.8415.8415.8415.73-
Jul 18, 202415.8415.8415.8415.8415.737,800
Jul 17, 202415.8315.9215.8315.9215.8110,900
Jul 16, 202415.8315.8715.8315.8415.7312,500
Jul 15, 202415.7815.7915.7815.7815.6715,200
Jul 12, 202415.7615.7715.7415.7415.6312,400
Jul 11, 202415.7315.7615.7115.7215.615,000
Jul 10, 202415.6515.6515.6515.6515.54-
Jul 09, 202415.6115.6115.6115.6115.503,800
Jul 08, 202415.6115.6115.6115.6115.50-
Jul 05, 202415.6315.6415.6315.6415.53900
Jul 04, 202415.6015.6015.6015.6015.49-
Jul 03, 202415.4715.4715.4715.4715.36800
Jul 02, 202415.5215.5915.5215.5615.456,200
Jun 28, 202415.5915.5915.5915.5915.481,600
Jun 27, 202415.6415.6415.6415.6415.53300
Jun 27, 20240.058 Dividend
Jun 26, 202415.8115.8115.8115.8115.64-
Jun 25, 202415.7715.7715.7715.7715.601,000
Jun 24, 202415.7815.7815.7715.7715.605,600
Jun 21, 202415.8515.8515.8015.8015.632,600
Jun 20, 202415.8715.8715.8015.8015.633,200
Jun 19, 202415.8816.2515.8715.9315.76800
Jun 18, 202415.9915.9915.8415.8915.721,200
Jun 17, 202415.7915.8115.7815.8115.642,400
Jun 14, 202415.8915.8915.8115.8515.684,700
Jun 13, 202415.7715.8415.7715.8415.679,800
Jun 12, 202415.7915.7915.7415.7415.573,100
Jun 11, 202415.6715.6815.6615.6815.513,300
Jun 10, 202415.6315.6315.6215.6215.451,800
Jun 07, 202415.6615.6815.6615.6815.513,300
Jun 06, 202415.7815.7815.7815.7815.61600
Jun 05, 202415.7615.7615.7615.7615.59600
Jun 04, 202415.6715.6715.6615.6715.501,900
Jun 03, 202415.6415.6415.6415.6415.47600
May 31, 202415.4815.5315.4815.5215.351,100
May 30, 202415.4315.4615.4315.4315.266,800
May 30, 20240.058 Dividend
May 29, 202415.4015.4115.4015.4015.186,800
May 28, 202415.5515.5515.4615.5015.2713,100
May 27, 202415.5515.5515.5515.5515.32900
May 24, 202415.5515.5815.5515.5815.353,800
May 23, 202415.5515.5615.5515.5515.323,400
May 22, 202415.5115.6115.5115.6115.38700
May 21, 202415.6515.6515.6415.6415.419,600
May 17, 202415.5615.5615.5215.5215.29400
May 16, 202415.6015.6015.6015.6015.37-
May 15, 202415.6015.6015.6015.6015.37-
May 14, 202415.4715.4715.4715.4715.251,000
May 13, 202415.4515.4515.4515.4515.231,500
May 10, 202415.4715.4715.4715.4715.25-
May 09, 202415.4715.5315.4715.5315.302,800
May 08, 202415.4915.4915.4815.4915.266,200
May 07, 202415.6515.6515.5415.5515.322,200
May 06, 202415.4615.4815.4615.4815.2613,300
May 03, 202415.4215.4215.4215.4215.201,700
May 02, 202415.3515.3515.3515.3515.132,300
May 01, 202415.4415.4415.3215.3215.10900
Apr 30, 202415.3515.3515.3515.3515.13900
Apr 29, 202415.2915.3015.2915.3015.08200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...