Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.10+0.03 (+0.19%)
At close: 03:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202216.0316.1016.0316.1016.101,237
Jun 30, 202216.0216.0516.0016.0016.002,300
Jun 29, 202215.9016.0015.9015.9815.982,300
Jun 28, 202215.8115.9015.8115.8915.895,100
Jun 28, 20220.048 Dividend
Jun 27, 202215.9215.9215.9115.9115.862,700
Jun 24, 202216.0016.0016.0016.0015.95200
Jun 23, 202215.8815.8815.8815.8815.83-
Jun 22, 202215.8815.8815.8815.8815.83400
Jun 21, 202215.8615.8615.8115.8115.761,000
Jun 20, 202215.8815.8915.8815.8915.8411,400
Jun 17, 202215.8915.9115.8315.9115.865,700
Jun 16, 202215.7515.8915.7515.8915.846,900
Jun 15, 202215.7915.9415.7815.9415.896,200
Jun 14, 202215.7715.7715.7515.7515.702,200
Jun 13, 202215.9315.9315.8915.8915.845,600
Jun 10, 202216.2016.2016.0816.0816.031,100
Jun 09, 202216.2516.2516.2516.2516.20200
Jun 08, 202216.1916.1916.1816.1816.135,000
Jun 07, 202216.2816.2816.2816.2816.231,100
Jun 06, 202216.3416.3416.2916.2916.248,200
Jun 03, 202216.3216.4016.3216.4016.35900
Jun 02, 202216.4816.4916.4816.4916.442,000
Jun 01, 202216.5116.5416.5016.5416.49400
May 31, 202216.4816.5716.4816.5616.5113,200
May 30, 202216.6216.6316.6116.6116.561,800
May 27, 202216.6816.6816.6416.6616.6112,200
May 27, 20220.047 Dividend
May 26, 202216.6816.6816.6416.6616.568,300
May 25, 202216.5916.7016.5916.7016.602,100
May 24, 202216.4616.6316.4616.6316.53300
May 20, 202216.5416.6216.5316.6216.524,400
May 19, 202216.5716.5916.5416.5516.454,100
May 18, 202216.4516.4816.4516.4716.372,800
May 17, 202216.4416.4516.4116.4116.3110,200
May 16, 202216.4816.5616.4816.5616.462,400
May 13, 202216.5116.5216.4916.5016.405,200
May 12, 202216.5516.5516.5516.5516.45400
May 11, 202216.4016.5116.4016.5116.41100
May 10, 202216.4816.4816.4816.4816.38-
May 09, 202216.4316.4816.4016.4816.381,000
May 06, 202216.5016.5016.5016.5016.40-
May 05, 202216.4716.5216.4516.5016.404,600
May 04, 202216.5616.6516.5416.6516.554,300
May 03, 202216.6116.6516.5916.6516.553,800
May 02, 202216.5916.6216.5916.6216.52700
Apr 29, 202216.7416.7416.6816.6916.592,900
Apr 28, 202216.6716.8216.6716.8216.72300
Apr 27, 202216.7716.8016.7416.7416.6420,600
Apr 27, 20220.046 Dividend
Apr 26, 202216.7116.8716.7116.8616.724,800
Apr 25, 202216.8016.8016.8016.8016.66-
Apr 22, 202216.7516.8316.7516.7716.633,600
Apr 21, 202216.8416.8716.7716.8716.736,100
Apr 20, 202216.9216.9616.9216.9216.781,200
Apr 19, 202216.9216.9416.9216.9316.794,200
Apr 18, 202217.0217.1016.9916.9916.8410,700
Apr 14, 202217.0617.0617.0417.0416.8914,000
Apr 13, 202217.2317.2417.1917.2017.054,000
Apr 12, 202217.2417.2417.1917.1917.042,600
Apr 11, 202217.1517.1517.1117.1116.9612,300
Apr 08, 202217.2017.2717.2017.2617.1116,300
Apr 07, 202217.2917.2917.2817.2817.131,100
Apr 06, 202217.4317.4317.4317.4317.28-
Apr 05, 202217.4017.4117.4017.4117.261,300
Apr 04, 202217.5217.5217.5217.5217.371,500
Apr 01, 202217.4117.5217.4117.5217.3712,200
Mar 31, 202217.4317.6017.4317.5717.421,000
Mar 30, 202217.4217.5317.4017.5317.383,100
Mar 29, 202217.3717.4517.3417.4317.2810,300
Mar 29, 20220.046 Dividend
Mar 28, 202217.3617.4017.3617.4017.21300
Mar 25, 202217.3417.3417.2717.2717.0811,600
Mar 24, 202217.2917.4317.2917.4317.24400
Mar 23, 202217.5417.5417.4717.4717.271,200
Mar 22, 202217.4017.4017.3317.3317.146,100
Mar 21, 202217.5917.5917.4517.4517.264,100
Mar 18, 202217.6217.6317.6217.6317.431,200
Mar 17, 202217.6017.6017.5217.5517.352,600
Mar 16, 202217.3717.3717.3717.3717.18200
Mar 15, 202217.4417.4417.4417.4417.25300
Mar 14, 202217.5317.5317.4417.4417.252,100
Mar 11, 202217.7517.7517.7517.7517.55200
Mar 10, 202217.8917.8917.7217.7217.523,100
Mar 09, 202217.9217.9217.8917.8917.691,700
Mar 08, 202217.8717.8717.8617.8617.664,200
Mar 07, 202218.0818.1218.0818.0917.891,600
Mar 04, 202218.2618.2618.2418.2518.051,300
Mar 03, 202218.1918.1918.1518.1517.95500
Mar 02, 202218.2218.2218.1218.1217.922,100
Mar 01, 202218.3018.3018.2118.2618.062,400
Feb 28, 202218.1718.1718.0318.0517.856,500
Feb 25, 202217.9517.9917.9517.9917.791,300
Feb 24, 202217.9417.9417.8817.8917.691,200
Feb 24, 20220.043 Dividend
Feb 23, 202218.0718.0718.0718.0717.83100
Feb 22, 202218.1118.1118.0918.0917.853,900
Feb 18, 202218.1118.1818.1118.1817.9315,000
Feb 17, 202218.1718.1718.0618.1317.8812,000
Feb 16, 202218.0618.0618.0518.0517.813,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...