Singapore markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.12-0.01 (-0.05%)
At close: 3:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202119.2119.2119.1119.1219.128,100
19 Oct 202119.1119.1219.1119.1119.112,900
18 Oct 202119.0519.1819.0519.1719.173,500
15 Oct 202119.1619.1819.1519.1819.182,500
14 Oct 202119.1319.2219.1319.1919.195,600
13 Oct 202119.1219.1219.0719.0719.072,400
12 Oct 202119.0119.0919.0119.0419.041,400
08 Oct 202119.1719.1719.0519.0919.094,300
07 Oct 202119.2019.2019.2019.2019.201,000
06 Oct 202119.1519.2619.1519.2319.233,000
05 Oct 202119.2619.2619.1919.1919.192,400
04 Oct 202119.2019.2719.2019.2619.263,800
01 Oct 202119.2119.2419.2119.2419.243,100
30 Sep 202119.2419.2419.1519.1519.15600
29 Sep 202119.2519.2519.1819.2519.2522,000
28 Sep 202119.2019.2619.2019.2419.242,100
28 Sep 20210.04 Dividend
27 Sep 202119.3619.3619.3619.3619.32-
24 Sep 202119.3519.3719.3519.3619.324,400
23 Sep 202119.4019.4719.4019.4119.3713,200
22 Sep 202119.5619.5719.5019.5319.494,400
21 Sep 202119.5619.5619.5619.5619.52-
20 Sep 202119.6419.6419.5219.5619.525,800
17 Sep 202119.4919.5019.4519.4919.451,400
16 Sep 202119.5119.5819.5119.5819.542,500
15 Sep 202119.6419.6419.5319.5819.548,400
14 Sep 202119.6219.6419.5919.6419.60600
13 Sep 202119.5719.5919.5419.5419.502,500
10 Sep 202119.5719.5719.5019.5119.473,500
09 Sep 202119.5819.6419.5819.6419.605,700
08 Sep 202119.5819.5919.5519.5819.544,400
07 Sep 202119.5219.5319.5019.5019.463,500
03 Sep 202119.5919.6119.5819.6119.572,500
02 Sep 202119.5719.6119.5619.5919.553,000
01 Sep 202119.4619.6119.4619.6119.577,700
31 Aug 202119.4919.6019.4919.5119.476,500
30 Aug 202119.5619.5819.5419.5819.542,600
27 Aug 202119.5119.5119.5119.5119.471,000
27 Aug 20210.04 Dividend
26 Aug 202119.4919.5219.4819.5219.444,800
25 Aug 202119.5019.5019.4819.4819.401,100
24 Aug 202119.5419.5419.5419.5419.46500
23 Aug 202119.6119.6119.6119.6119.53400
20 Aug 202119.6419.6419.6219.6219.546,300
19 Aug 202119.6319.6519.6319.6519.571,600
18 Aug 202119.5919.6019.5919.6019.521,700
17 Aug 202119.6419.6419.5819.6019.522,200
16 Aug 202119.6219.6219.5919.5919.511,500
13 Aug 202119.5519.6019.5519.6019.521,500
12 Aug 202119.4919.4919.4919.4919.41-
11 Aug 202119.5419.5419.4919.4919.411,000
10 Aug 202119.5419.5419.4619.4619.382,400
09 Aug 202119.5019.5019.5019.5019.42200
06 Aug 202119.5719.5819.5519.5619.483,800
05 Aug 202119.6019.6419.6019.6119.531,400
04 Aug 202119.7119.7119.6719.6719.59300
03 Aug 202119.6819.7019.6619.7019.623,200
30 Jul 202119.6519.6519.5919.6219.545,300
29 Jul 202119.6119.6119.5619.6019.521,700
28 Jul 202119.6019.6119.5919.6019.522,700
28 Jul 20210.041 Dividend
27 Jul 202119.6319.6619.6219.6619.543,700
26 Jul 202119.5719.6219.5719.5919.471,700
23 Jul 202119.6319.6319.5619.6219.506,300
22 Jul 202119.6119.6219.5719.6019.481,400
21 Jul 202119.6019.6019.6019.6019.48100
20 Jul 202119.6619.6619.6019.6019.485,200
19 Jul 202119.7119.7319.7119.7319.611,400
16 Jul 202119.6019.6019.6019.6019.48800
15 Jul 202119.5419.5919.5319.5819.4610,500
14 Jul 202119.4919.4919.4919.4919.37200
13 Jul 202119.4819.4819.4319.4319.31700
12 Jul 202119.5419.5419.5419.5419.42100
09 Jul 202119.5619.5619.5619.5619.44-
08 Jul 202119.5519.5619.5519.5619.442,900
07 Jul 202119.5419.5419.5119.5119.391,900
06 Jul 202119.4719.5119.4719.5119.39700
05 Jul 202119.3719.4419.3719.4319.311,700
02 Jul 202119.3819.4419.3819.4419.323,900
30 Jun 202119.3919.4519.3919.4519.33600
29 Jun 202119.3419.3619.3419.3619.243,300
28 Jun 202119.3519.4319.3519.3719.251,900
28 Jun 20210.039 Dividend
25 Jun 202119.4119.4119.4119.4119.25700
24 Jun 202119.5219.5219.4119.4119.251,600
23 Jun 202119.3919.4019.3919.4019.241,900
22 Jun 202119.3919.3919.3919.3919.23700
21 Jun 202119.3919.3919.3819.3819.22500
18 Jun 202119.5019.5019.4219.4219.265,100
17 Jun 202119.4719.4819.4719.4819.32700
16 Jun 202119.3819.3819.3819.3819.22-
15 Jun 202119.4119.4219.3819.3819.222,200
14 Jun 202119.4019.4019.3619.3619.202,400
11 Jun 202119.3719.4019.3719.3919.23500
10 Jun 202119.3819.3819.3819.3819.22300
09 Jun 202119.3319.3319.3319.3319.17-
08 Jun 202119.3319.3719.3319.3319.174,000
07 Jun 202119.3519.3619.3519.3519.19900
04 Jun 202119.3119.3519.3119.3519.191,100
03 Jun 202119.2319.2319.2319.2319.071,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...