Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.85-0.02 (-0.13%)
At close: 03:37PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202315.9315.9315.8415.8515.851,300
Feb 03, 202315.9515.9515.9315.9315.93400
Feb 02, 202316.0016.0216.0016.0216.025,000
Feb 01, 202315.9215.9215.9215.9215.92100
Jan 31, 202315.9315.9315.9315.9315.93-
Jan 30, 202315.9115.9115.9115.9115.91900
Jan 27, 202316.0116.0116.0116.0116.01-
Jan 27, 20230.051 Dividend
Jan 26, 202316.0016.0016.0016.0015.95-
Jan 25, 202315.9615.9615.9615.9615.91600
Jan 24, 202315.9215.9215.9215.9215.87700
Jan 23, 202315.8715.8715.8715.8715.82900
Jan 20, 202315.9515.9615.9215.9215.872,100
Jan 19, 202315.9715.9715.9715.9715.922,600
Jan 18, 202316.0716.0716.0716.0716.02300
Jan 17, 202315.9315.9315.9315.9315.88-
Jan 16, 202315.7115.9315.7115.9315.884,500
Jan 13, 202315.8615.8615.8615.8615.81100
Jan 12, 202315.8015.9015.8015.9015.852,000
Jan 11, 202315.5815.7615.5815.7615.713,000
Jan 10, 202315.6015.6015.6015.6015.55100
Jan 09, 202315.5815.6315.5815.6315.584,500
Jan 06, 202315.6015.6115.6015.6115.561,200
Jan 05, 202315.5415.5415.4715.4715.424,500
Jan 04, 202315.5215.5215.5215.5215.47100
Jan 03, 202315.3715.3715.3715.3715.32-
Dec 30, 202215.4315.4315.4315.4315.38700
Dec 29, 202215.3815.4615.3815.4615.41400
Dec 28, 202215.4815.4815.4815.4815.43100
Dec 28, 20220.576 Dividend
Dec 23, 202216.1616.1616.1616.1615.53-
Dec 22, 202216.1616.1616.1616.1615.53-
Dec 21, 202216.1916.1916.1916.1915.56-
Dec 20, 202216.1916.1916.1916.1915.56600
Dec 19, 202216.2716.3216.2716.3015.672,600
Dec 16, 202216.4016.4116.4016.4115.776,100
Dec 15, 202216.4216.4916.4216.4915.851,100
Dec 14, 202216.3816.4516.3816.4515.812,000
Dec 13, 202216.5016.5016.3816.4315.792,700
Dec 12, 202216.4016.4016.3316.3615.733,500
Dec 09, 202216.3916.4516.3916.4115.772,900
Dec 08, 202216.3816.4516.3816.4515.812,400
Dec 07, 202216.5016.5016.4216.4615.828,800
Dec 06, 202216.3616.4516.3616.4515.817,000
Dec 05, 202216.4216.4216.4216.4215.78-
Dec 02, 202216.2616.3916.2616.3615.736,500
Dec 01, 202216.1816.3016.1816.3015.671,400
Nov 30, 202216.0016.1016.0016.1015.485,400
Nov 29, 202216.0816.0816.0716.0815.469,700
Nov 28, 202216.1316.1316.1316.1315.511,900
Nov 28, 20220.049 Dividend
Nov 25, 202216.1616.1816.1616.1615.4910,000
Nov 24, 202216.1316.1416.1316.1315.464,200
Nov 23, 202216.0416.1316.0416.1315.46900
Nov 22, 202215.9816.0015.9816.0015.332,700
Nov 21, 202215.8715.9215.8715.9215.26500
Nov 18, 202215.8315.8315.8115.8315.176,200
Nov 17, 202215.8215.8215.8115.8215.164,600
Nov 16, 202215.8415.9115.8415.9115.252,400
Nov 15, 202215.7815.8215.7715.8215.168,200
Nov 14, 202215.6815.7615.6815.7615.102,700
Nov 11, 202215.6215.6915.6215.6715.021,200
Nov 10, 202215.4715.4715.4715.4714.83-
Nov 09, 202215.4215.4215.4015.4014.764,700
Nov 08, 202215.2915.2915.2915.2914.65200
Nov 07, 202215.3815.3815.3815.3814.74-
Nov 04, 202215.4715.4715.4715.4714.83-
Nov 03, 202215.4815.4815.4715.4714.831,700
Nov 02, 202215.5715.6615.5715.6114.963,300
Nov 01, 202215.5915.5915.5915.5914.94-
Oct 31, 202215.6415.6715.5915.5914.942,700
Oct 28, 202215.5915.6015.5915.6014.951,400
Oct 27, 202215.6415.6415.5915.5914.946,100
Oct 27, 20220.05 Dividend
Oct 26, 202215.5015.5115.5015.5114.821,800
Oct 25, 202215.3215.3215.3215.3214.63500
Oct 24, 202215.2815.2815.2815.2814.60200
Oct 21, 202215.1115.2115.0915.2114.532,300
Oct 20, 202215.2515.2515.2215.2214.543,500
Oct 19, 202215.5615.5615.5615.5614.86-
Oct 18, 202215.5615.5615.5315.5614.867,000
Oct 17, 202215.5015.5015.4915.4914.806,400
Oct 14, 202215.5115.5115.4415.5014.812,000
Oct 13, 202215.5315.5815.5315.5614.863,700
Oct 12, 202215.5215.6115.5215.6114.914,400
Oct 11, 202215.6315.6315.6015.6014.901,200
Oct 07, 202215.8015.8015.8015.8015.09200
Oct 06, 202215.7615.7615.7615.7615.06300
Oct 05, 202215.8015.8715.8015.8715.164,100
Oct 04, 202216.0016.0316.0016.0315.31700
Oct 03, 202216.0116.0115.9315.9415.239,200
Sept 30, 202215.8715.9315.8715.9315.22900
Sept 29, 202216.0116.0116.0116.0115.29200
Sept 28, 202215.9716.1515.9516.1515.434,500
Sept 28, 20220.051 Dividend
Sept 27, 202215.9215.9215.9215.9215.16800
Sept 26, 202216.1616.1616.0716.1015.336,200
Sept 23, 202216.2416.2616.2416.2615.483,100
Sept 22, 202216.3416.3416.3416.3415.56-
Sept 21, 202216.2516.3416.2516.3415.566,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...