Mail

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	15.54	15.54	15.47	15.47	15.47	750
May 29, 2023	15.42	15.42	15.42	15.42	15.42	-
May 29, 2023	0.049 Dividend
May 26, 2023	15.43	15.43	15.41	15.42	15.37	2,000
May 25, 2023	15.42	15.42	15.42	15.42	15.37	6,100
May 24, 2023	15.46	15.46	15.44	15.44	15.39	2,000
May 23, 2023	15.51	15.51	15.51	15.51	15.46	2,800
May 19, 2023	15.57	15.59	15.57	15.59	15.54	200
May 18, 2023	15.53	15.59	15.53	15.56	15.51	3,100
May 17, 2023	15.58	15.60	15.58	15.60	15.55	1,700
May 16, 2023	15.68	15.68	15.61	15.61	15.56	3,200
May 15, 2023	15.71	15.71	15.70	15.70	15.65	12,600
May 12, 2023	15.79	15.79	15.79	15.79	15.74	-
May 11, 2023	15.85	15.85	15.85	15.85	15.80	100
May 10, 2023	15.70	15.72	15.70	15.72	15.67	900
May 09, 2023	15.63	15.63	15.63	15.63	15.58	2,100
May 08, 2023	15.67	15.68	15.66	15.66	15.61	1,600
May 05, 2023	15.81	15.81	15.71	15.72	15.67	3,300
May 04, 2023	15.80	15.80	15.80	15.80	15.75	2,400
May 03, 2023	15.85	15.85	15.85	15.85	15.80	-
May 02, 2023	15.79	15.79	15.79	15.79	15.74	100
May 01, 2023	15.75	15.75	15.66	15.66	15.61	2,200
Apr 28, 2023	15.81	15.83	15.81	15.82	15.77	3,300
Apr 27, 2023	15.68	15.68	15.68	15.68	15.63	1,000
Apr 26, 2023	15.80	15.80	15.76	15.76	15.71	2,100
Apr 26, 2023	0.052 Dividend
Apr 25, 2023	15.83	15.83	15.83	15.83	15.73	1,400
Apr 24, 2023	15.79	15.79	15.75	15.75	15.65	4,700
Apr 21, 2023	15.71	15.79	15.71	15.79	15.69	600
Apr 20, 2023	15.66	15.69	15.66	15.69	15.59	4,300
Apr 19, 2023	15.56	15.62	15.56	15.62	15.52	5,600
Apr 18, 2023	15.69	15.69	15.63	15.63	15.53	7,900
Apr 17, 2023	15.58	15.58	15.58	15.58	15.48	100
Apr 14, 2023	15.73	15.73	15.63	15.68	15.58	700
Apr 13, 2023	15.66	15.66	15.66	15.66	15.56	2,500
Apr 12, 2023	15.71	15.72	15.71	15.72	15.62	700
Apr 11, 2023	15.75	15.75	15.75	15.75	15.65	300
Apr 10, 2023	15.75	15.75	15.70	15.70	15.60	1,500
Apr 06, 2023	15.80	15.80	15.80	15.80	15.70	-
Apr 05, 2023	15.82	15.82	15.82	15.82	15.72	-
Apr 04, 2023	15.68	15.84	15.68	15.82	15.72	10,300
Apr 03, 2023	15.63	15.74	15.63	15.74	15.64	2,800
Mar 31, 2023	15.67	15.67	15.67	15.67	15.57	-
Mar 30, 2023	15.62	15.62	15.62	15.62	15.52	900
Mar 29, 2023	15.65	15.65	15.65	15.65	15.55	-
Mar 29, 2023	0.05 Dividend
Mar 28, 2023	15.69	15.69	15.69	15.69	15.54	-
Mar 27, 2023	15.71	15.71	15.69	15.69	15.54	4,200
Mar 24, 2023	15.82	15.82	15.82	15.82	15.67	300
Mar 23, 2023	15.85	15.85	15.85	15.85	15.70	-
Mar 22, 2023	15.74	15.85	15.74	15.85	15.70	1,700
Mar 21, 2023	15.69	15.69	15.69	15.69	15.54	200
Mar 20, 2023	15.77	15.77	15.72	15.72	15.57	100
Mar 17, 2023	15.77	15.77	15.77	15.77	15.62	1,200
Mar 16, 2023	15.84	15.86	15.74	15.75	15.60	4,300
Mar 15, 2023	15.86	15.91	15.85	15.85	15.70	1,100
Mar 14, 2023	16.02	16.02	15.85	15.88	15.73	3,500
Mar 13, 2023	15.89	15.97	15.89	15.92	15.77	5,000
Mar 10, 2023	15.93	15.93	15.80	15.81	15.66	1,700
Mar 09, 2023	15.69	15.71	15.69	15.71	15.56	1,900
Mar 08, 2023	15.64	15.64	15.64	15.64	15.49	5,000
Mar 07, 2023	15.58	15.58	15.58	15.58	15.43	-
Mar 06, 2023	15.54	15.58	15.54	15.58	15.43	100
Mar 03, 2023	15.51	15.54	15.51	15.54	15.39	800
Mar 02, 2023	15.42	15.44	15.42	15.44	15.29	1,200
Mar 01, 2023	15.50	15.50	15.50	15.50	15.35	100
Feb 28, 2023	15.47	15.47	15.47	15.47	15.32	2,500
Feb 27, 2023	15.44	15.44	15.44	15.44	15.29	-
Feb 24, 2023	15.42	15.44	15.41	15.44	15.29	2,500
Feb 24, 2023	0.053 Dividend
Feb 23, 2023	15.47	15.53	15.47	15.53	15.33	4,100
Feb 22, 2023	15.42	15.46	15.42	15.46	15.26	16,800
Feb 21, 2023	15.43	15.43	15.42	15.42	15.22	20,700
Feb 17, 2023	15.48	15.54	15.48	15.54	15.34	1,400
Feb 16, 2023	15.55	15.55	15.55	15.55	15.35	100
Feb 15, 2023	15.65	15.65	15.57	15.57	15.37	1,200
Feb 14, 2023	15.71	15.71	15.71	15.71	15.51	200
Feb 13, 2023	15.72	15.72	15.72	15.72	15.52	-
Feb 10, 2023	15.75	15.75	15.75	15.75	15.55	200
Feb 09, 2023	15.86	15.86	15.86	15.86	15.65	-
Feb 08, 2023	15.85	15.87	15.85	15.86	15.65	3,600
Feb 07, 2023	15.87	15.87	15.87	15.87	15.66	-
Feb 06, 2023	15.93	15.93	15.84	15.85	15.64	1,300
Feb 03, 2023	15.95	15.95	15.93	15.93	15.72	400
Feb 02, 2023	16.00	16.02	16.00	16.02	15.81	5,000
Feb 01, 2023	15.92	15.92	15.92	15.92	15.71	100
Jan 31, 2023	15.93	15.93	15.93	15.93	15.72	-
Jan 30, 2023	15.91	15.91	15.91	15.91	15.70	900
Jan 27, 2023	16.01	16.01	16.01	16.01	15.80	-
Jan 27, 2023	0.051 Dividend
Jan 26, 2023	16.00	16.00	16.00	16.00	15.74	-
Jan 25, 2023	15.96	15.96	15.96	15.96	15.70	600
Jan 24, 2023	15.92	15.92	15.92	15.92	15.66	700
Jan 23, 2023	15.87	15.87	15.87	15.87	15.61	900
Jan 20, 2023	15.95	15.96	15.92	15.92	15.66	2,100
Jan 19, 2023	15.97	15.97	15.97	15.97	15.71	2,600
Jan 18, 2023	16.07	16.07	16.07	16.07	15.81	300
Jan 17, 2023	15.93	15.93	15.93	15.93	15.67	-
Jan 16, 2023	15.71	15.93	15.71	15.93	15.67	4,500
Jan 13, 2023	15.86	15.86	15.86	15.86	15.60	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...