Invesco S&P 500 ESG Index ETF (ESG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.47

-0.33

(-0.90%)

At close: 03:45PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	36.57	36.57	36.47	36.47	36.47	1,100
Apr 16, 2024	36.93	36.94	36.78	36.80	36.80	3,300
Apr 15, 2024	37.11	37.11	36.77	36.77	36.77	1,200
Apr 12, 2024	37.53	37.53	37.13	37.18	37.18	3,700
Apr 11, 2024	37.21	37.48	37.20	37.48	37.48	400
Apr 10, 2024	36.96	37.19	36.96	37.14	37.14	2,100
Apr 09, 2024	37.20	37.20	36.98	37.13	37.13	3,900
Apr 08, 2024	37.13	37.24	37.12	37.15	37.15	2,700
Apr 05, 2024	37.13	37.23	36.99	37.20	37.20	2,100
Apr 04, 2024	37.20	37.30	36.81	36.81	36.81	2,700
Apr 03, 2024	37.19	37.21	37.07	37.07	37.07	1,100
Apr 02, 2024	37.24	37.24	37.07	37.21	37.21	6,600
Apr 01, 2024	37.50	37.50	37.40	37.46	37.46	1,600
Mar 28, 2024	37.56	37.56	37.47	37.52	37.52	2,100
Mar 27, 2024	37.34	37.46	37.34	37.46	37.46	800
Mar 26, 2024	37.34	37.36	37.24	37.27	37.27	3,600
Mar 26, 2024	0.095 Dividend
Mar 25, 2024	37.48	37.48	37.40	37.43	37.33	18,000
Mar 22, 2024	37.53	37.65	37.53	37.64	37.54	2,100
Mar 21, 2024	37.51	37.51	37.37	37.42	37.33	2,300
Mar 20, 2024	37.15	37.17	37.03	37.17	37.08	2,800
Mar 19, 2024	36.94	37.07	36.84	37.07	36.98	1,900
Mar 18, 2024	36.98	36.98	36.77	36.79	36.70	1,300
Mar 15, 2024	36.45	36.57	36.45	36.55	36.46	1,100
Mar 14, 2024	36.70	36.76	36.60	36.73	36.64	3,800
Mar 13, 2024	36.87	36.87	36.56	36.67	36.58	2,300
Mar 12, 2024	36.54	36.80	36.54	36.80	36.71	2,100
Mar 11, 2024	36.21	36.40	36.21	36.33	36.24	2,400
Mar 08, 2024	36.61	36.69	36.37	36.40	36.31	4,900
Mar 07, 2024	36.40	36.49	36.40	36.49	36.40	24,600
Mar 06, 2024	36.30	36.32	36.21	36.29	36.20	2,000
Mar 05, 2024	36.50	36.50	36.16	36.26	36.17	1,900
Mar 04, 2024	36.69	36.75	36.64	36.67	36.58	2,200
Mar 01, 2024	36.59	36.68	36.49	36.65	36.56	1,700
Feb 29, 2024	36.42	36.45	36.22	36.45	36.36	9,600
Feb 28, 2024	36.22	36.24	36.20	36.22	36.13	1,000
Feb 27, 2024	36.22	36.22	36.06	36.17	36.08	4,600
Feb 26, 2024	36.29	36.29	36.12	36.12	36.03	3,600
Feb 23, 2024	36.35	36.36	36.20	36.23	36.14	2,300
Feb 22, 2024	35.82	36.16	35.82	36.16	36.07	4,300
Feb 21, 2024	35.31	35.41	35.20	35.39	35.30	11,800
Feb 20, 2024	35.54	35.54	35.28	35.31	35.22	3,000
Feb 16, 2024	35.68	35.75	35.53	35.55	35.46	1,300
Feb 15, 2024	35.69	35.69	35.57	35.62	35.53	1,900
Feb 14, 2024	35.64	35.64	35.46	35.63	35.54	2,000
Feb 13, 2024	35.40	35.57	35.25	35.37	35.28	2,100
Feb 12, 2024	35.70	35.75	35.67	35.69	35.60	1,200
Feb 09, 2024	35.61	35.72	35.61	35.70	35.61	1,000
Feb 08, 2024	35.42	35.43	35.39	35.42	35.33	2,700
Feb 07, 2024	35.47	35.47	35.45	35.45	35.36	400
Feb 06, 2024	35.18	35.21	35.10	35.21	35.12	5,500
Feb 05, 2024	35.21	35.33	35.21	35.33	35.24	600
Feb 02, 2024	34.89	35.23	34.89	35.18	35.09	2,100
Feb 01, 2024	34.48	34.70	34.48	34.70	34.61	1,200
Jan 31, 2024	34.72	34.72	34.40	34.40	34.31	2,300
Jan 30, 2024	35.02	35.02	34.89	34.89	34.80	3,100
Jan 29, 2024	34.84	34.94	34.75	34.93	34.84	4,100
Jan 26, 2024	34.81	34.81	34.78	34.78	34.69	900
Jan 25, 2024	34.97	34.97	34.79	34.85	34.76	9,800
Jan 24, 2024	34.84	34.94	34.84	34.86	34.77	2,200
Jan 23, 2024	34.62	34.63	34.60	34.62	34.53	2,500
Jan 22, 2024	34.58	34.60	34.47	34.56	34.47	12,000
Jan 19, 2024	34.16	34.34	34.16	34.34	34.25	800
Jan 18, 2024	33.90	34.10	33.90	34.10	34.01	1,200
Jan 17, 2024	33.94	33.94	33.80	33.87	33.78	1,200
Jan 16, 2024	33.98	34.03	33.91	34.02	33.93	1,600
Jan 15, 2024	34.01	34.01	34.01	34.01	33.92	800
Jan 12, 2024	33.84	33.84	33.83	33.83	33.74	500
Jan 11, 2024	33.85	33.86	33.73	33.86	33.77	4,700
Jan 10, 2024	33.69	33.84	33.69	33.83	33.74	1,900
Jan 09, 2024	33.61	33.71	33.58	33.69	33.60	1,000
Jan 08, 2024	33.38	33.58	33.38	33.56	33.47	700
Jan 05, 2024	33.19	33.19	33.07	33.14	33.06	900
Jan 04, 2024	33.07	33.27	33.07	33.16	33.08	2,400
Jan 03, 2024	33.37	33.38	33.28	33.28	33.20	400
Jan 02, 2024	33.41	33.41	33.25	33.35	33.27	900
Dec 29, 2023	33.30	33.37	33.17	33.37	33.29	1,100
Dec 28, 2023	33.28	33.47	33.28	33.47	33.39	3,800
Dec 27, 2023	33.38	33.38	33.28	33.29	33.21	600
Dec 27, 2023	0.092 Dividend
Dec 22, 2023	33.46	33.49	33.39	33.40	33.22	2,300
Dec 21, 2023	33.37	33.41	33.27	33.41	33.23	2,600
Dec 20, 2023	33.58	33.70	33.34	33.34	33.16	10,800
Dec 19, 2023	33.61	33.61	33.58	33.58	33.40	4,000
Dec 18, 2023	33.56	33.65	33.53	33.65	33.47	1,200
Dec 15, 2023	33.46	33.46	33.34	33.44	33.26	1,100
Dec 14, 2023	33.55	33.59	33.46	33.47	33.29	1,100
Dec 13, 2023	33.42	33.58	33.38	33.55	33.37	2,300
Dec 12, 2023	33.32	33.40	33.32	33.40	33.22	3,100
Dec 11, 2023	32.99	33.20	32.99	33.19	33.01	2,900
Dec 08, 2023	32.93	33.16	32.93	33.06	32.89	800
Dec 07, 2023	33.00	33.11	33.00	33.11	32.93	4,400
Dec 06, 2023	32.96	32.96	32.87	32.87	32.70	500
Dec 05, 2023	32.91	32.96	32.91	32.94	32.77	1,000
Dec 04, 2023	32.87	32.87	32.70	32.81	32.64	1,800
Dec 01, 2023	32.66	32.88	32.66	32.88	32.71	800
Nov 30, 2023	32.83	32.83	32.74	32.75	32.58	700
Nov 29, 2023	33.03	33.03	32.91	32.91	32.74	300
Nov 28, 2023	32.75	32.83	32.75	32.78	32.61	1,900
Nov 27, 2023	33.02	33.02	32.87	32.92	32.75	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7271+0.0007(+0.10%)

CRUDE OIL81.84-0.85(-1.03%)

Bitcoin CAD85,929.95-836.41(-0.96%)

Invesco S&P 500 ESG Index ETF (ESG.TO)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7271
+0.0007(+0.10%)

CRUDE OIL
81.84
-0.85(-1.03%)

Bitcoin CAD
85,929.95
-836.41(-0.96%)