Canada markets open in 6 hours 41 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.85+0.01 (+0.06%)
At close: 03:16PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202415.8915.8915.8115.8515.854,700
Jun 13, 202415.7715.8415.7715.8415.849,800
Jun 12, 202415.7915.7915.7415.7415.743,100
Jun 11, 202415.6715.6815.6615.6815.683,300
Jun 10, 202415.6315.6315.6215.6215.621,800
Jun 07, 202415.6615.6815.6615.6815.683,300
Jun 06, 202415.7815.7815.7815.7815.78600
Jun 05, 202415.7615.7615.7615.7615.76600
Jun 04, 202415.6715.6715.6615.6715.671,900
Jun 03, 202415.6415.6415.6415.6415.64600
May 31, 202415.4815.5315.4815.5215.521,100
May 30, 202415.4315.4615.4315.4315.436,800
May 30, 20240.058 Dividend
May 29, 202415.4015.4115.4015.4015.346,800
May 28, 202415.5515.5515.4615.5015.4413,100
May 27, 202415.5515.5515.5515.5515.49900
May 24, 202415.5515.5815.5515.5815.523,800
May 23, 202415.5515.5615.5515.5515.493,400
May 22, 202415.5115.6115.5115.6115.55700
May 21, 202415.6515.6515.6415.6415.589,600
May 17, 202415.5615.5615.5215.5215.46400
May 16, 202415.6015.6015.6015.6015.54-
May 15, 202415.6015.6015.6015.6015.54-
May 14, 202415.4715.4715.4715.4715.411,000
May 13, 202415.4515.4515.4515.4515.391,500
May 10, 202415.4715.4715.4715.4715.41-
May 09, 202415.4715.5315.4715.5315.472,800
May 08, 202415.4915.4915.4815.4915.436,200
May 07, 202415.6515.6515.5415.5515.492,200
May 06, 202415.4615.4815.4615.4815.4213,300
May 03, 202415.4215.4215.4215.4215.361,700
May 02, 202415.3515.3515.3515.3515.292,300
May 01, 202415.4415.4415.3215.3215.26900
Apr 30, 202415.3515.3515.3515.3515.29900
Apr 29, 202415.2915.3015.2915.3015.24200
Apr 26, 202415.4115.4115.4115.4115.35100
Apr 26, 20240.057 Dividend
Apr 25, 202415.3315.3315.3315.3315.22-
Apr 24, 202415.2915.3515.2815.3515.24900
Apr 23, 202415.3515.3515.3515.3515.24200
Apr 22, 202415.4415.4415.3715.3715.262,100
Apr 19, 202415.3815.3815.3815.3815.271,500
Apr 18, 202415.3815.3815.3715.3715.26600
Apr 17, 202415.4115.4115.4115.4115.29900
Apr 16, 202415.3915.3915.3915.3915.28100
Apr 15, 202415.3315.3315.3215.3215.21300
Apr 12, 202415.5915.5915.4415.4415.32600
Apr 11, 202415.4115.4315.4115.4115.294,000
Apr 10, 202415.4815.4815.4815.4815.36100
Apr 09, 202415.5515.5815.5515.5715.4523,400
Apr 08, 202415.0115.4315.0115.4315.31800
Apr 05, 202415.5715.5715.5715.5715.451,000
Apr 04, 202415.4915.4915.4915.4915.37-
Apr 03, 202415.5215.5215.5215.5215.40400
Apr 02, 202415.5015.5015.5015.5015.38100
Apr 01, 202415.5915.5915.5015.5015.38100
Mar 28, 202415.6215.6215.6215.6215.50-
Mar 27, 202415.5715.5715.5715.5715.45-
Mar 26, 202415.6215.6215.6215.6215.50-
Mar 26, 20240.056 Dividend
Mar 25, 202415.5915.5915.5815.5915.425,100
Mar 22, 202415.6215.6415.6215.6415.471,500
Mar 21, 202415.5715.5715.5715.5715.40-
Mar 20, 202415.6015.6015.5715.6015.431,400
Mar 19, 202415.5415.5415.5415.5415.37900
Mar 18, 202415.5615.5615.5615.5615.39-
Mar 15, 202415.5215.5215.5215.5215.351,000
Mar 14, 202415.6415.6415.6415.6415.47-
Mar 13, 202415.6615.6615.5915.5915.421,100
Mar 12, 202415.6115.6115.6015.6115.441,800
Mar 11, 202415.7215.7215.6515.6715.503,500
Mar 08, 202415.7415.7415.7415.7415.57700
Mar 07, 202415.8015.8015.7115.7115.545,200
Mar 06, 202415.7315.7315.7315.7315.562,200
Mar 05, 202415.6515.6515.6515.6515.48200
Mar 04, 202415.6115.6115.6115.6115.44600
Mar 01, 202415.7315.7315.5815.6715.502,700
Feb 29, 202415.6015.6015.6015.6015.43100
Feb 28, 202415.5615.5615.5115.5515.381,500
Feb 27, 202415.5515.5515.5515.5515.381,000
Feb 27, 20240.056 Dividend
Feb 26, 202415.6615.6615.6615.6615.43-
Feb 23, 202415.6015.6615.6015.6615.43500
Feb 22, 202415.7015.7015.7015.7015.47300
Feb 21, 202415.5415.5915.5415.5815.358,400
Feb 20, 202415.6915.6915.5815.5815.35200
Feb 16, 202415.5315.5315.5315.5315.30-
Feb 15, 202415.5615.5615.5615.5615.33200
Feb 14, 202415.5015.5115.5015.5115.28100
Feb 13, 202415.4015.4015.3715.3815.163,500
Feb 12, 202415.5015.5015.5015.5015.27-
Feb 09, 202415.4915.4915.4915.4915.26100
Feb 08, 202415.5215.5215.5115.5115.282,000
Feb 07, 202415.6015.6115.5815.5815.352,200
Feb 06, 202415.4915.4915.4915.4915.26-
Feb 05, 202415.5915.5915.5915.5915.36-
Feb 02, 202415.6015.6015.6015.6015.37700
Feb 01, 202415.6715.6715.6715.6715.44900
Jan 31, 202415.6215.6315.6115.6115.381,300
Jan 30, 202415.6515.6515.5015.5815.354,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...