Singapore markets open in 7 hours 52 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.000.00 (0.00%)
As of 03:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202216.0016.0016.0016.0016.00200
23 Jun 202215.8815.8815.8815.8815.88-
22 Jun 202215.8815.8815.8815.8815.88400
21 Jun 202215.8615.8615.8115.8115.811,000
20 Jun 202215.8815.8915.8815.8915.8911,400
17 Jun 202215.8915.9115.8315.9115.915,700
16 Jun 202215.7515.8915.7515.8915.896,900
15 Jun 202215.7915.9415.7815.9415.946,200
14 Jun 202215.7715.7715.7515.7515.752,200
13 Jun 202215.9315.9315.8915.8915.895,600
10 Jun 202216.2016.2016.0816.0816.081,100
09 Jun 202216.2516.2516.2516.2516.25200
08 Jun 202216.1916.1916.1816.1816.185,000
07 Jun 202216.2816.2816.2816.2816.281,100
06 Jun 202216.3416.3416.2916.2916.298,200
03 Jun 202216.3216.4016.3216.4016.40900
02 Jun 202216.4816.4916.4816.4916.492,000
01 Jun 202216.5116.5416.5016.5416.54400
31 May 202216.4816.5716.4816.5616.5613,200
30 May 202216.6216.6316.6116.6116.611,800
27 May 202216.6816.6816.6416.6616.6612,200
27 May 20220.047 Dividend
26 May 202216.6816.6816.6416.6616.618,300
25 May 202216.5916.7016.5916.7016.652,100
24 May 202216.4616.6316.4616.6316.58300
20 May 202216.5416.6216.5316.6216.574,400
19 May 202216.5716.5916.5416.5516.504,100
18 May 202216.4516.4816.4516.4716.422,800
17 May 202216.4416.4516.4116.4116.3610,200
16 May 202216.4816.5616.4816.5616.512,400
13 May 202216.5116.5216.4916.5016.455,200
12 May 202216.5516.5516.5516.5516.50400
11 May 202216.4016.5116.4016.5116.46100
10 May 202216.4816.4816.4816.4816.43-
09 May 202216.4316.4816.4016.4816.431,000
06 May 202216.5016.5016.5016.5016.45-
05 May 202216.4716.5216.4516.5016.454,600
04 May 202216.5616.6516.5416.6516.604,300
03 May 202216.6116.6516.5916.6516.603,800
02 May 202216.5916.6216.5916.6216.57700
29 Apr 202216.7416.7416.6816.6916.642,900
28 Apr 202216.6716.8216.6716.8216.77300
27 Apr 202216.7716.8016.7416.7416.6920,600
27 Apr 20220.046 Dividend
26 Apr 202216.7116.8716.7116.8616.774,800
25 Apr 202216.8016.8016.8016.8016.71-
22 Apr 202216.7516.8316.7516.7716.683,600
21 Apr 202216.8416.8716.7716.8716.786,100
20 Apr 202216.9216.9616.9216.9216.831,200
19 Apr 202216.9216.9416.9216.9316.844,200
18 Apr 202217.0217.1016.9916.9916.9010,700
14 Apr 202217.0617.0617.0417.0416.9514,000
13 Apr 202217.2317.2417.1917.2017.104,000
12 Apr 202217.2417.2417.1917.1917.092,600
11 Apr 202217.1517.1517.1117.1117.0212,300
08 Apr 202217.2017.2717.2017.2617.1616,300
07 Apr 202217.2917.2917.2817.2817.181,100
06 Apr 202217.4317.4317.4317.4317.33-
05 Apr 202217.4017.4117.4017.4117.311,300
04 Apr 202217.5217.5217.5217.5217.421,500
01 Apr 202217.4117.5217.4117.5217.4212,200
31 Mar 202217.4317.6017.4317.5717.471,000
30 Mar 202217.4217.5317.4017.5317.433,100
29 Mar 202217.3717.4517.3417.4317.3310,300
29 Mar 20220.046 Dividend
28 Mar 202217.3617.4017.3617.4017.26300
25 Mar 202217.3417.3417.2717.2717.1311,600
24 Mar 202217.2917.4317.2917.4317.29400
23 Mar 202217.5417.5417.4717.4717.331,200
22 Mar 202217.4017.4017.3317.3317.196,100
21 Mar 202217.5917.5917.4517.4517.314,100
18 Mar 202217.6217.6317.6217.6317.491,200
17 Mar 202217.6017.6017.5217.5517.412,600
16 Mar 202217.3717.3717.3717.3717.23200
15 Mar 202217.4417.4417.4417.4417.30300
14 Mar 202217.5317.5317.4417.4417.302,100
11 Mar 202217.7517.7517.7517.7517.60200
10 Mar 202217.8917.8917.7217.7217.583,100
09 Mar 202217.9217.9217.8917.8917.741,700
08 Mar 202217.8717.8717.8617.8617.714,200
07 Mar 202218.0818.1218.0818.0917.941,600
04 Mar 202218.2618.2618.2418.2518.101,300
03 Mar 202218.1918.1918.1518.1518.00500
02 Mar 202218.2218.2218.1218.1217.972,100
01 Mar 202218.3018.3018.2118.2618.112,400
28 Feb 202218.1718.1718.0318.0517.906,500
25 Feb 202217.9517.9917.9517.9917.841,300
24 Feb 202217.9417.9417.8817.8917.741,200
24 Feb 20220.043 Dividend
23 Feb 202218.0718.0718.0718.0717.88100
22 Feb 202218.1118.1118.0918.0917.903,900
18 Feb 202218.1118.1818.1118.1817.9915,000
17 Feb 202218.1718.1718.0618.1317.9412,000
16 Feb 202218.0618.0618.0518.0517.863,000
15 Feb 202218.0618.0618.0518.0517.861,300
14 Feb 202217.9918.0517.9918.0417.851,100
11 Feb 202218.1118.2118.1118.2118.021,000
10 Feb 202218.1518.2118.1518.1517.963,900
09 Feb 202218.2618.2618.2618.2618.07-
08 Feb 202218.3318.3318.3318.3318.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...