Singapore markets close in 2 hours 34 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.70-0.11 (-0.58%)
At close: 02:21PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202218.8418.8418.7018.7018.703,500
13 Jan 202218.8118.8118.8118.8118.811,500
12 Jan 202218.7918.8218.7918.8118.811,400
11 Jan 202218.7818.7818.7818.7818.78-
10 Jan 202218.7818.7818.7818.7818.78400
07 Jan 202218.8818.8818.8318.8318.832,900
06 Jan 202218.9118.9118.8718.8718.874,400
05 Jan 202219.1419.1419.0119.0119.013,000
04 Jan 202219.1019.1018.9819.0319.0321,500
31 Dec 2021------
30 Dec 202119.2219.2219.2219.2219.221,100
29 Dec 202119.1819.1819.1819.1819.181,500
29 Dec 20210.087 Dividend
24 Dec 202119.1819.1819.1819.1819.09-
23 Dec 202119.1819.1919.1719.1819.097,900
22 Dec 202119.1419.1419.1419.1419.05-
21 Dec 202119.0619.1519.0619.1519.065,000
20 Dec 202119.4019.4019.4019.4019.31800
17 Dec 202119.3319.3319.3219.3319.243,900
16 Dec 202119.2719.3119.2319.3019.214,500
15 Dec 202119.1019.1819.1019.1819.091,700
14 Dec 202119.1319.1319.1319.1319.041,000
13 Dec 202119.0919.2619.0919.2519.1616,400
10 Dec 202119.1319.1319.1219.1219.035,600
09 Dec 202119.0719.1519.0719.1419.055,500
08 Dec 202119.0119.0119.0119.0118.92400
07 Dec 202119.0119.0119.0119.0118.923,100
06 Dec 202119.0319.0319.0219.0218.939,300
03 Dec 202119.0819.0819.0819.0818.99-
02 Dec 202119.0619.0619.0619.0618.972,200
01 Dec 202119.0019.0618.9819.0618.972,100
30 Nov 202119.0219.0219.0219.0218.931,000
29 Nov 202118.8718.9218.8318.9218.8313,000
26 Nov 202118.9319.0018.9318.9418.851,300
26 Nov 20210.041 Dividend
25 Nov 202118.8318.9418.8318.9418.812,000
24 Nov 202118.7118.9018.7118.8718.747,700
23 Nov 202118.8318.8318.8318.8318.70200
22 Nov 202119.0319.0319.0319.0318.90-
19 Nov 202118.9919.0218.9919.0218.891,400
18 Nov 202118.9918.9918.9918.9918.86900
17 Nov 202118.9618.9818.9318.9818.852,700
16 Nov 202119.0019.0018.8718.8718.743,300
15 Nov 202118.9418.9518.9418.9518.82300
12 Nov 202119.1019.1019.0019.0118.881,900
11 Nov 202119.0019.0019.0019.0018.871,800
10 Nov 202119.0419.0419.0419.0418.91500
09 Nov 202119.1919.1919.1619.1619.032,600
08 Nov 202119.1719.1719.0419.1118.984,800
05 Nov 202119.1119.1619.1119.1619.031,700
04 Nov 202118.9319.0618.9319.0618.932,100
03 Nov 202118.9019.0218.9018.9318.806,700
02 Nov 202119.0019.0118.9818.9818.858,800
01 Nov 202118.9718.9718.9718.9718.84600
29 Oct 202119.0819.0819.0219.0218.891,500
28 Oct 202119.0519.0819.0519.0818.95600
27 Oct 202119.0619.1919.0619.1218.999,800
27 Oct 20210.076 Dividend
26 Oct 202119.1019.1319.1019.1318.933,700
25 Oct 202119.1019.1119.0819.0818.882,800
22 Oct 202119.0619.0719.0619.0718.871,500
21 Oct 202119.0519.0819.0419.0618.862,500
20 Oct 202119.2119.2119.1119.1218.928,100
19 Oct 202119.1119.1219.1119.1118.912,900
18 Oct 202119.0519.1819.0519.1718.973,500
15 Oct 202119.1619.1819.1519.1818.982,500
14 Oct 202119.1319.2219.1319.1918.995,600
13 Oct 202119.1219.1219.0719.0718.872,400
12 Oct 202119.0119.0919.0119.0418.841,400
08 Oct 202119.1719.1719.0519.0918.894,300
07 Oct 202119.2019.2019.2019.2019.001,000
06 Oct 202119.1519.2619.1519.2319.033,000
05 Oct 202119.2619.2619.1919.1918.992,400
04 Oct 202119.2019.2719.2019.2619.063,800
01 Oct 202119.2119.2419.2119.2419.043,100
30 Sep 202119.2419.2419.1519.1518.95600
29 Sep 202119.2519.2519.1819.2519.0522,000
28 Sep 202119.2019.2619.2019.2419.042,100
28 Sep 20210.04 Dividend
27 Sep 202119.3619.3619.3619.3619.11-
24 Sep 202119.3519.3719.3519.3619.114,400
23 Sep 202119.4019.4719.4019.4119.1613,200
22 Sep 202119.5619.5719.5019.5319.284,400
21 Sep 202119.5619.5619.5619.5619.31-
20 Sep 202119.6419.6419.5219.5619.315,800
17 Sep 202119.4919.5019.4519.4919.241,400
16 Sep 202119.5119.5819.5119.5819.332,500
15 Sep 202119.6419.6419.5319.5819.338,400
14 Sep 202119.6219.6419.5919.6419.39600
13 Sep 202119.5719.5919.5419.5419.292,500
10 Sep 202119.5719.5719.5019.5119.263,500
09 Sep 202119.5819.6419.5819.6419.395,700
08 Sep 202119.5819.5919.5519.5819.334,400
07 Sep 202119.5219.5319.5019.5019.253,500
03 Sep 202119.5919.6119.5819.6119.362,500
02 Sep 202119.5719.6119.5619.5919.343,000
01 Sep 202119.4619.6119.4619.6119.367,700
31 Aug 202119.4919.6019.4919.5119.266,500
30 Aug 202119.5619.5819.5419.5819.332,600
27 Aug 202119.5119.5119.5119.5119.261,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...