BESG.TO - Invesco ESG Canadian Core Plus Bond ETF

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202315.5415.5415.4715.4715.47750
May 29, 202315.4215.4215.4215.4215.42-
May 29, 20230.049 Dividend
May 26, 202315.4315.4315.4115.4215.372,000
May 25, 202315.4215.4215.4215.4215.376,100
May 24, 202315.4615.4615.4415.4415.392,000
May 23, 202315.5115.5115.5115.5115.462,800
May 19, 202315.5715.5915.5715.5915.54200
May 18, 202315.5315.5915.5315.5615.513,100
May 17, 202315.5815.6015.5815.6015.551,700
May 16, 202315.6815.6815.6115.6115.563,200
May 15, 202315.7115.7115.7015.7015.6512,600
May 12, 202315.7915.7915.7915.7915.74-
May 11, 202315.8515.8515.8515.8515.80100
May 10, 202315.7015.7215.7015.7215.67900
May 09, 202315.6315.6315.6315.6315.582,100
May 08, 202315.6715.6815.6615.6615.611,600
May 05, 202315.8115.8115.7115.7215.673,300
May 04, 202315.8015.8015.8015.8015.752,400
May 03, 202315.8515.8515.8515.8515.80-
May 02, 202315.7915.7915.7915.7915.74100
May 01, 202315.7515.7515.6615.6615.612,200
Apr 28, 202315.8115.8315.8115.8215.773,300
Apr 27, 202315.6815.6815.6815.6815.631,000
Apr 26, 202315.8015.8015.7615.7615.712,100
Apr 26, 20230.052 Dividend
Apr 25, 202315.8315.8315.8315.8315.731,400
Apr 24, 202315.7915.7915.7515.7515.654,700
Apr 21, 202315.7115.7915.7115.7915.69600
Apr 20, 202315.6615.6915.6615.6915.594,300
Apr 19, 202315.5615.6215.5615.6215.525,600
Apr 18, 202315.6915.6915.6315.6315.537,900
Apr 17, 202315.5815.5815.5815.5815.48100
Apr 14, 202315.7315.7315.6315.6815.58700
Apr 13, 202315.6615.6615.6615.6615.562,500
Apr 12, 202315.7115.7215.7115.7215.62700
Apr 11, 202315.7515.7515.7515.7515.65300
Apr 10, 202315.7515.7515.7015.7015.601,500
Apr 06, 202315.8015.8015.8015.8015.70-
Apr 05, 202315.8215.8215.8215.8215.72-
Apr 04, 202315.6815.8415.6815.8215.7210,300
Apr 03, 202315.6315.7415.6315.7415.642,800
Mar 31, 202315.6715.6715.6715.6715.57-
Mar 30, 202315.6215.6215.6215.6215.52900
Mar 29, 202315.6515.6515.6515.6515.55-
Mar 29, 20230.05 Dividend
Mar 28, 202315.6915.6915.6915.6915.54-
Mar 27, 202315.7115.7115.6915.6915.544,200
Mar 24, 202315.8215.8215.8215.8215.67300
Mar 23, 202315.8515.8515.8515.8515.70-
Mar 22, 202315.7415.8515.7415.8515.701,700
Mar 21, 202315.6915.6915.6915.6915.54200
Mar 20, 202315.7715.7715.7215.7215.57100
Mar 17, 202315.7715.7715.7715.7715.621,200
Mar 16, 202315.8415.8615.7415.7515.604,300
Mar 15, 202315.8615.9115.8515.8515.701,100
Mar 14, 202316.0216.0215.8515.8815.733,500
Mar 13, 202315.8915.9715.8915.9215.775,000
Mar 10, 202315.9315.9315.8015.8115.661,700
Mar 09, 202315.6915.7115.6915.7115.561,900
Mar 08, 202315.6415.6415.6415.6415.495,000
Mar 07, 202315.5815.5815.5815.5815.43-
Mar 06, 202315.5415.5815.5415.5815.43100
Mar 03, 202315.5115.5415.5115.5415.39800
Mar 02, 202315.4215.4415.4215.4415.291,200
Mar 01, 202315.5015.5015.5015.5015.35100
Feb 28, 202315.4715.4715.4715.4715.322,500
Feb 27, 202315.4415.4415.4415.4415.29-
Feb 24, 202315.4215.4415.4115.4415.292,500
Feb 24, 20230.053 Dividend
Feb 23, 202315.4715.5315.4715.5315.334,100
Feb 22, 202315.4215.4615.4215.4615.2616,800
Feb 21, 202315.4315.4315.4215.4215.2220,700
Feb 17, 202315.4815.5415.4815.5415.341,400
Feb 16, 202315.5515.5515.5515.5515.35100
Feb 15, 202315.6515.6515.5715.5715.371,200
Feb 14, 202315.7115.7115.7115.7115.51200
Feb 13, 202315.7215.7215.7215.7215.52-
Feb 10, 202315.7515.7515.7515.7515.55200
Feb 09, 202315.8615.8615.8615.8615.65-
Feb 08, 202315.8515.8715.8515.8615.653,600
Feb 07, 202315.8715.8715.8715.8715.66-
Feb 06, 202315.9315.9315.8415.8515.641,300
Feb 03, 202315.9515.9515.9315.9315.72400
Feb 02, 202316.0016.0216.0016.0215.815,000
Feb 01, 202315.9215.9215.9215.9215.71100
Jan 31, 202315.9315.9315.9315.9315.72-
Jan 30, 202315.9115.9115.9115.9115.70900
Jan 27, 202316.0116.0116.0116.0115.80-
Jan 27, 20230.051 Dividend
Jan 26, 202316.0016.0016.0016.0015.74-
Jan 25, 202315.9615.9615.9615.9615.70600
Jan 24, 202315.9215.9215.9215.9215.66700
Jan 23, 202315.8715.8715.8715.8715.61900
Jan 20, 202315.9515.9615.9215.9215.662,100
Jan 19, 202315.9715.9715.9715.9715.712,600
Jan 18, 202316.0716.0716.0716.0715.81300
Jan 17, 202315.9315.9315.9315.9315.67-
Jan 16, 202315.7115.9315.7115.9315.674,500
Jan 13, 202315.8615.8615.8615.8615.60100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...