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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	15.93	15.93	15.84	15.85	15.85	1,300
Feb 03, 2023	15.95	15.95	15.93	15.93	15.93	400
Feb 02, 2023	16.00	16.02	16.00	16.02	16.02	5,000
Feb 01, 2023	15.92	15.92	15.92	15.92	15.92	100
Jan 31, 2023	15.93	15.93	15.93	15.93	15.93	-
Jan 30, 2023	15.91	15.91	15.91	15.91	15.91	900
Jan 27, 2023	16.01	16.01	16.01	16.01	16.01	-
Jan 27, 2023	0.051 Dividend
Jan 26, 2023	16.00	16.00	16.00	16.00	15.95	-
Jan 25, 2023	15.96	15.96	15.96	15.96	15.91	600
Jan 24, 2023	15.92	15.92	15.92	15.92	15.87	700
Jan 23, 2023	15.87	15.87	15.87	15.87	15.82	900
Jan 20, 2023	15.95	15.96	15.92	15.92	15.87	2,100
Jan 19, 2023	15.97	15.97	15.97	15.97	15.92	2,600
Jan 18, 2023	16.07	16.07	16.07	16.07	16.02	300
Jan 17, 2023	15.93	15.93	15.93	15.93	15.88	-
Jan 16, 2023	15.71	15.93	15.71	15.93	15.88	4,500
Jan 13, 2023	15.86	15.86	15.86	15.86	15.81	100
Jan 12, 2023	15.80	15.90	15.80	15.90	15.85	2,000
Jan 11, 2023	15.58	15.76	15.58	15.76	15.71	3,000
Jan 10, 2023	15.60	15.60	15.60	15.60	15.55	100
Jan 09, 2023	15.58	15.63	15.58	15.63	15.58	4,500
Jan 06, 2023	15.60	15.61	15.60	15.61	15.56	1,200
Jan 05, 2023	15.54	15.54	15.47	15.47	15.42	4,500
Jan 04, 2023	15.52	15.52	15.52	15.52	15.47	100
Jan 03, 2023	15.37	15.37	15.37	15.37	15.32	-
Dec 30, 2022	15.43	15.43	15.43	15.43	15.38	700
Dec 29, 2022	15.38	15.46	15.38	15.46	15.41	400
Dec 28, 2022	15.48	15.48	15.48	15.48	15.43	100
Dec 28, 2022	0.576 Dividend
Dec 23, 2022	16.16	16.16	16.16	16.16	15.53	-
Dec 22, 2022	16.16	16.16	16.16	16.16	15.53	-
Dec 21, 2022	16.19	16.19	16.19	16.19	15.56	-
Dec 20, 2022	16.19	16.19	16.19	16.19	15.56	600
Dec 19, 2022	16.27	16.32	16.27	16.30	15.67	2,600
Dec 16, 2022	16.40	16.41	16.40	16.41	15.77	6,100
Dec 15, 2022	16.42	16.49	16.42	16.49	15.85	1,100
Dec 14, 2022	16.38	16.45	16.38	16.45	15.81	2,000
Dec 13, 2022	16.50	16.50	16.38	16.43	15.79	2,700
Dec 12, 2022	16.40	16.40	16.33	16.36	15.73	3,500
Dec 09, 2022	16.39	16.45	16.39	16.41	15.77	2,900
Dec 08, 2022	16.38	16.45	16.38	16.45	15.81	2,400
Dec 07, 2022	16.50	16.50	16.42	16.46	15.82	8,800
Dec 06, 2022	16.36	16.45	16.36	16.45	15.81	7,000
Dec 05, 2022	16.42	16.42	16.42	16.42	15.78	-
Dec 02, 2022	16.26	16.39	16.26	16.36	15.73	6,500
Dec 01, 2022	16.18	16.30	16.18	16.30	15.67	1,400
Nov 30, 2022	16.00	16.10	16.00	16.10	15.48	5,400
Nov 29, 2022	16.08	16.08	16.07	16.08	15.46	9,700
Nov 28, 2022	16.13	16.13	16.13	16.13	15.51	1,900
Nov 28, 2022	0.049 Dividend
Nov 25, 2022	16.16	16.18	16.16	16.16	15.49	10,000
Nov 24, 2022	16.13	16.14	16.13	16.13	15.46	4,200
Nov 23, 2022	16.04	16.13	16.04	16.13	15.46	900
Nov 22, 2022	15.98	16.00	15.98	16.00	15.33	2,700
Nov 21, 2022	15.87	15.92	15.87	15.92	15.26	500
Nov 18, 2022	15.83	15.83	15.81	15.83	15.17	6,200
Nov 17, 2022	15.82	15.82	15.81	15.82	15.16	4,600
Nov 16, 2022	15.84	15.91	15.84	15.91	15.25	2,400
Nov 15, 2022	15.78	15.82	15.77	15.82	15.16	8,200
Nov 14, 2022	15.68	15.76	15.68	15.76	15.10	2,700
Nov 11, 2022	15.62	15.69	15.62	15.67	15.02	1,200
Nov 10, 2022	15.47	15.47	15.47	15.47	14.83	-
Nov 09, 2022	15.42	15.42	15.40	15.40	14.76	4,700
Nov 08, 2022	15.29	15.29	15.29	15.29	14.65	200
Nov 07, 2022	15.38	15.38	15.38	15.38	14.74	-
Nov 04, 2022	15.47	15.47	15.47	15.47	14.83	-
Nov 03, 2022	15.48	15.48	15.47	15.47	14.83	1,700
Nov 02, 2022	15.57	15.66	15.57	15.61	14.96	3,300
Nov 01, 2022	15.59	15.59	15.59	15.59	14.94	-
Oct 31, 2022	15.64	15.67	15.59	15.59	14.94	2,700
Oct 28, 2022	15.59	15.60	15.59	15.60	14.95	1,400
Oct 27, 2022	15.64	15.64	15.59	15.59	14.94	6,100
Oct 27, 2022	0.05 Dividend
Oct 26, 2022	15.50	15.51	15.50	15.51	14.82	1,800
Oct 25, 2022	15.32	15.32	15.32	15.32	14.63	500
Oct 24, 2022	15.28	15.28	15.28	15.28	14.60	200
Oct 21, 2022	15.11	15.21	15.09	15.21	14.53	2,300
Oct 20, 2022	15.25	15.25	15.22	15.22	14.54	3,500
Oct 19, 2022	15.56	15.56	15.56	15.56	14.86	-
Oct 18, 2022	15.56	15.56	15.53	15.56	14.86	7,000
Oct 17, 2022	15.50	15.50	15.49	15.49	14.80	6,400
Oct 14, 2022	15.51	15.51	15.44	15.50	14.81	2,000
Oct 13, 2022	15.53	15.58	15.53	15.56	14.86	3,700
Oct 12, 2022	15.52	15.61	15.52	15.61	14.91	4,400
Oct 11, 2022	15.63	15.63	15.60	15.60	14.90	1,200
Oct 07, 2022	15.80	15.80	15.80	15.80	15.09	200
Oct 06, 2022	15.76	15.76	15.76	15.76	15.06	300
Oct 05, 2022	15.80	15.87	15.80	15.87	15.16	4,100
Oct 04, 2022	16.00	16.03	16.00	16.03	15.31	700
Oct 03, 2022	16.01	16.01	15.93	15.94	15.23	9,200
Sept 30, 2022	15.87	15.93	15.87	15.93	15.22	900
Sept 29, 2022	16.01	16.01	16.01	16.01	15.29	200
Sept 28, 2022	15.97	16.15	15.95	16.15	15.43	4,500
Sept 28, 2022	0.051 Dividend
Sept 27, 2022	15.92	15.92	15.92	15.92	15.16	800
Sept 26, 2022	16.16	16.16	16.07	16.10	15.33	6,200
Sept 23, 2022	16.24	16.26	16.24	16.26	15.48	3,100
Sept 22, 2022	16.34	16.34	16.34	16.34	15.56	-
Sept 21, 2022	16.25	16.34	16.25	16.34	15.56	6,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7464-0.0004(-0.05%)

CRUDE OIL77.45+0.31(+0.40%)

BTC-CAD31,164.21+414.51(+1.35%)

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

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7464
-0.0004(-0.05%)

CRUDE OIL
77.45
+0.31(+0.40%)

BTC-CAD
31,164.21
+414.51(+1.35%)