Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.67-0.08 (-0.51%)
At close: 03:49PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202315.7215.7215.6615.6715.6720,400
Dec 07, 202315.6715.7515.6715.7515.75500
Dec 06, 202315.7515.7515.7515.7515.751,500
Dec 05, 202315.5515.6515.5515.6515.651,700
Dec 04, 202315.5315.5315.5315.5315.53100
Dec 01, 202315.3815.5915.3815.5915.598,100
Nov 30, 202315.3715.4015.3715.4015.407,100
Nov 29, 202315.4715.4815.4715.4815.485,000
Nov 28, 202315.3615.4015.3615.4015.401,700
Nov 28, 20230.056 Dividend
Nov 27, 202315.3415.3615.3415.3615.302,700
Nov 24, 202315.2515.2515.2515.2515.191,000
Nov 23, 202315.2715.2715.2715.2715.21-
Nov 22, 202315.3215.3215.3215.3215.262,800
Nov 21, 202315.3215.3215.3215.3215.262,500
Nov 20, 202315.2515.3115.2515.3115.25500
Nov 17, 202315.2015.2015.2015.2015.141,000
Nov 16, 202315.2415.2515.2015.2015.148,900
Nov 15, 202315.2315.2315.2315.2315.17-
Nov 14, 202315.1515.2715.1515.2715.21600
Nov 13, 202315.0415.0415.0415.0414.99500
Nov 10, 202315.0215.0215.0215.0214.97-
Nov 09, 202315.0915.0915.0915.0915.03200
Nov 08, 202315.1015.1815.1015.1815.122,600
Nov 07, 202315.0915.0915.0915.0915.03200
Nov 06, 202315.0415.0415.0415.0414.99-
Nov 03, 202315.0315.1215.0315.1215.061,300
Nov 02, 202314.9214.9414.9214.9414.892,700
Nov 01, 202314.7114.8714.7114.8714.82300
Oct 31, 202314.7114.7114.7114.7114.66200
Oct 30, 202314.7214.7214.7214.7214.671,900
Oct 27, 202314.7714.7814.7714.7814.7314,100
Oct 27, 20230.053 Dividend
Oct 26, 202314.7714.8014.7714.7914.685,100
Oct 25, 202314.6914.7014.6914.7014.5912,400
Oct 24, 202314.7514.7914.7514.7914.682,400
Oct 23, 202314.7214.7614.7214.7414.636,900
Oct 20, 202314.7214.7214.7214.7214.61400
Oct 19, 202314.7514.7514.7514.7514.64-
Oct 18, 202314.7414.7414.7214.7214.615,700
Oct 17, 202314.7514.7514.7514.7514.64600
Oct 16, 202314.8314.8314.8314.8314.72-
Oct 13, 202314.8114.8414.8114.8314.724,500
Oct 12, 202314.7714.7714.7514.7514.641,000
Oct 11, 202314.8614.8814.8614.8814.771,100
Oct 10, 202314.6914.8314.6914.7914.689,200
Oct 06, 202314.6314.6714.6314.6714.56800
Oct 05, 202314.6514.6514.6514.6514.54600
Oct 04, 202314.8114.8114.6714.6714.56200
Oct 03, 202314.6214.6214.5614.6014.49900
Oct 02, 202314.7714.7714.7714.7714.66-
Sept 29, 202314.8214.8214.8214.8214.71200
Sept 28, 202314.6614.7514.6614.7514.643,800
Sept 27, 202314.7814.7814.7814.7814.67100
Sept 27, 20230.053 Dividend
Sept 26, 202314.8714.8714.8714.8714.71-
Sept 25, 202314.9514.9514.9514.9514.79-
Sept 22, 202314.9514.9514.9514.9514.792,200
Sept 21, 202315.0015.0015.0015.0014.843,000
Sept 20, 202315.0115.0315.0015.0214.862,800
Sept 19, 202315.0815.0815.0215.0214.86100
Sept 18, 202315.2315.2315.0815.0814.924,900
Sept 15, 202315.1115.1115.1015.1014.94800
Sept 14, 202315.1115.1615.1115.1514.994,500
Sept 13, 202315.1315.1715.1315.1514.991,300
Sept 12, 202315.1115.1315.1115.1214.961,200
Sept 11, 202315.2215.2215.1115.1514.991,500
Sept 08, 202315.2015.2015.2015.2015.042,600
Sept 07, 202315.1015.1715.1015.1715.014,900
Sept 06, 202315.1315.1315.1315.1314.97400
Sept 05, 202315.1515.1515.1415.1414.982,300
Sept 01, 202315.2415.2415.2415.2415.08200
Aug 31, 202315.3015.3015.3015.3015.14100
Aug 30, 202315.2115.2415.2115.2415.08500
Aug 29, 202315.1715.2315.1715.2315.07500
Aug 29, 20230.054 Dividend
Aug 28, 202315.1715.1715.1715.1714.951,000
Aug 25, 202315.0815.1515.0815.1414.922,300
Aug 24, 202315.1015.1715.1015.1714.954,600
Aug 23, 202315.1315.1815.1315.1814.963,100
Aug 22, 202315.0515.0515.0315.0314.823,000
Aug 21, 202315.1315.1315.0715.0714.85100
Aug 18, 202315.0715.1615.0715.1414.928,400
Aug 17, 202315.0515.0615.0515.0614.852,300
Aug 16, 202315.0715.1115.0715.0914.872,300
Aug 15, 202315.1515.1515.1415.1414.921,000
Aug 14, 202315.1915.2615.1615.1614.947,400
Aug 11, 202315.2415.2415.2115.2114.99400
Aug 10, 202315.3015.3015.2215.2215.005,800
Aug 09, 202315.2915.2915.2815.2815.064,000
Aug 08, 202315.3115.3715.3015.3015.082,100
Aug 04, 202315.2315.2615.2315.2615.04700
Aug 03, 202315.1015.1015.1015.1014.881,600
Aug 02, 202315.2515.2515.2515.2515.03400
Aug 01, 202315.2915.2915.2515.2515.035,600
Jul 31, 202315.2815.3415.2815.3415.122,900
Jul 28, 202315.3015.3315.2915.3115.098,400
Jul 27, 202315.2915.3215.2315.2315.015,400
Jul 27, 20230.052 Dividend
Jul 26, 202315.3915.4215.3915.3915.121,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...