Singapore markets open in 29 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,076.82 -2,291.95 (-3.80%) CMC Crypto 200
1,276.71 -62.36 (-4.65%)
Invesco ESG Canadian Core Plus Bond ETF (BESG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 15.44 | 15.44 | 15.32 | 15.32 | 15.32 | 906 |
| 30 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 900 |
| 29 Apr 2024 | 15.29 | 15.30 | 15.29 | 15.30 | 15.30 | 200 |
| 26 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
| 26 Apr 2024 | 0.057 Dividend | |||||
| 25 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.27 | - |
| 24 Apr 2024 | 15.29 | 15.35 | 15.28 | 15.35 | 15.29 | 900 |
| 23 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | 200 |
| 22 Apr 2024 | 15.44 | 15.44 | 15.37 | 15.37 | 15.31 | 2,100 |
| 19 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.32 | 1,500 |
| 18 Apr 2024 | 15.38 | 15.38 | 15.37 | 15.37 | 15.31 | 600 |
| 17 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 900 |
| 16 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.33 | 100 |
| 15 Apr 2024 | 15.33 | 15.33 | 15.32 | 15.32 | 15.26 | 300 |
| 12 Apr 2024 | 15.59 | 15.59 | 15.44 | 15.44 | 15.38 | 600 |
| 11 Apr 2024 | 15.41 | 15.43 | 15.41 | 15.41 | 15.35 | 4,000 |
| 10 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.42 | 100 |
| 09 Apr 2024 | 15.55 | 15.58 | 15.55 | 15.57 | 15.51 | 23,400 |
| 08 Apr 2024 | 15.01 | 15.43 | 15.01 | 15.43 | 15.37 | 800 |
| 05 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.51 | 1,000 |
| 04 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.43 | - |
| 03 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | 400 |
| 02 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 100 |
| 01 Apr 2024 | 15.59 | 15.59 | 15.50 | 15.50 | 15.44 | 100 |
| 28 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | - |
| 27 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.51 | - |
| 26 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | - |
| 26 Mar 2024 | 0.056 Dividend | |||||
| 25 Mar 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 15.48 | 5,100 |
| 22 Mar 2024 | 15.62 | 15.64 | 15.62 | 15.64 | 15.53 | 1,500 |
| 21 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.46 | - |
| 20 Mar 2024 | 15.60 | 15.60 | 15.57 | 15.60 | 15.49 | 1,400 |
| 19 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.43 | 900 |
| 18 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.45 | - |
| 15 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.41 | 1,000 |
| 14 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | - |
| 13 Mar 2024 | 15.66 | 15.66 | 15.59 | 15.59 | 15.48 | 1,100 |
| 12 Mar 2024 | 15.61 | 15.61 | 15.60 | 15.61 | 15.50 | 1,800 |
| 11 Mar 2024 | 15.72 | 15.72 | 15.65 | 15.67 | 15.56 | 3,500 |
| 08 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.63 | 700 |
| 07 Mar 2024 | 15.80 | 15.80 | 15.71 | 15.71 | 15.60 | 5,200 |
| 06 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.62 | 2,200 |
| 05 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 200 |
| 04 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.50 | 600 |
| 01 Mar 2024 | 15.73 | 15.73 | 15.58 | 15.67 | 15.56 | 2,700 |
| 29 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | 100 |
| 28 Feb 2024 | 15.56 | 15.56 | 15.51 | 15.55 | 15.44 | 1,500 |
| 27 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.44 | 1,000 |
| 27 Feb 2024 | 0.056 Dividend | |||||
| 26 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.49 | - |
| 23 Feb 2024 | 15.60 | 15.66 | 15.60 | 15.66 | 15.49 | 500 |
| 22 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.53 | 300 |
| 21 Feb 2024 | 15.54 | 15.59 | 15.54 | 15.58 | 15.41 | 8,400 |
| 20 Feb 2024 | 15.69 | 15.69 | 15.58 | 15.58 | 15.41 | 200 |
| 16 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.36 | - |
| 15 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.39 | 200 |
| 14 Feb 2024 | 15.50 | 15.51 | 15.50 | 15.51 | 15.34 | 100 |
| 13 Feb 2024 | 15.40 | 15.40 | 15.37 | 15.38 | 15.21 | 3,500 |
| 12 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | - |
| 09 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.32 | 100 |
| 08 Feb 2024 | 15.52 | 15.52 | 15.51 | 15.51 | 15.34 | 2,000 |
| 07 Feb 2024 | 15.60 | 15.61 | 15.58 | 15.58 | 15.41 | 2,200 |
| 06 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.32 | - |
| 05 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.42 | - |
| 02 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | 700 |
| 01 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.50 | 900 |
| 31 Jan 2024 | 15.62 | 15.63 | 15.61 | 15.61 | 15.44 | 1,300 |
| 30 Jan 2024 | 15.65 | 15.65 | 15.50 | 15.58 | 15.41 | 4,400 |
| 29 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | 700 |
| 29 Jan 2024 | 0.054 Dividend | |||||
| 26 Jan 2024 | 15.53 | 15.53 | 15.43 | 15.44 | 15.22 | 4,500 |
| 25 Jan 2024 | 15.45 | 15.52 | 15.45 | 15.52 | 15.30 | 300 |
| 24 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | 900 |
| 23 Jan 2024 | 15.50 | 15.52 | 15.50 | 15.52 | 15.30 | 3,800 |
| 22 Jan 2024 | 15.55 | 15.55 | 15.53 | 15.53 | 15.31 | 1,900 |
| 19 Jan 2024 | 15.48 | 15.48 | 15.45 | 15.45 | 15.23 | 1,000 |
| 18 Jan 2024 | 15.47 | 15.47 | 15.42 | 15.42 | 15.20 | 2,200 |
| 17 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.25 | 2,500 |
| 16 Jan 2024 | 15.63 | 15.64 | 15.54 | 15.54 | 15.32 | 8,400 |
| 15 Jan 2024 | 15.74 | 15.74 | 15.73 | 15.73 | 15.50 | 100 |
| 12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - |
| 11 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.46 | - |
| 10 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.50 | - |
| 09 Jan 2024 | 15.73 | 15.76 | 15.72 | 15.74 | 15.51 | 1,200 |
| 08 Jan 2024 | 15.39 | 15.71 | 15.39 | 15.71 | 15.49 | 6,600 |
| 05 Jan 2024 | 15.73 | 15.73 | 15.63 | 15.63 | 15.41 | 2,800 |
| 04 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | - |
| 03 Jan 2024 | 15.68 | 15.80 | 15.68 | 15.80 | 15.57 | 2,300 |
| 02 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.55 | 100 |
| 29 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | 500 |
| 28 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.65 | - |
| 27 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.74 | - |
| 27 Dec 2023 | 0.203 Dividend | |||||
| 22 Dec 2023 | 16.09 | 16.09 | 16.05 | 16.05 | 15.62 | 200 |
| 21 Dec 2023 | 16.13 | 16.13 | 16.10 | 16.10 | 15.67 | 1,800 |
| 20 Dec 2023 | 16.04 | 16.15 | 16.04 | 16.15 | 15.72 | 2,200 |
| 19 Dec 2023 | 15.93 | 16.04 | 15.93 | 16.03 | 15.60 | 1,500 |
| 18 Dec 2023 | 16.00 | 16.06 | 16.00 | 16.06 | 15.63 | 1,600 |
| 15 Dec 2023 | 16.07 | 16.07 | 16.05 | 16.06 | 15.63 | 2,700 |
| 14 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.61 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.