Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,981.49
+526.73(+0.83%)
CMC Crypto 200
1,371.04
+58.42(+4.45%)

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

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

15.38

+0.04

(+0.26%)

At close: 01:15PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	15.38	15.38	15.38	15.38	15.38	1,500
18 Apr 2024	15.38	15.38	15.37	15.37	15.37	600
17 Apr 2024	15.41	15.41	15.41	15.41	15.41	900
16 Apr 2024	15.39	15.39	15.39	15.39	15.39	100
15 Apr 2024	15.33	15.33	15.32	15.32	15.32	300
12 Apr 2024	15.59	15.59	15.44	15.44	15.44	600
11 Apr 2024	15.41	15.43	15.41	15.41	15.41	4,000
10 Apr 2024	15.48	15.48	15.48	15.48	15.48	100
09 Apr 2024	15.55	15.58	15.55	15.57	15.57	23,400
08 Apr 2024	15.01	15.43	15.01	15.43	15.43	800
05 Apr 2024	15.57	15.57	15.57	15.57	15.57	1,000
04 Apr 2024	15.49	15.49	15.49	15.49	15.49	-
03 Apr 2024	15.52	15.52	15.52	15.52	15.52	400
02 Apr 2024	15.50	15.50	15.50	15.50	15.50	100
01 Apr 2024	15.59	15.59	15.50	15.50	15.50	100
28 Mar 2024	15.62	15.62	15.62	15.62	15.62	-
27 Mar 2024	15.57	15.57	15.57	15.57	15.57	-
26 Mar 2024	15.62	15.62	15.62	15.62	15.62	-
26 Mar 2024	0.056 Dividend
25 Mar 2024	15.59	15.59	15.58	15.59	15.53	5,100
22 Mar 2024	15.62	15.64	15.62	15.64	15.58	1,500
21 Mar 2024	15.57	15.57	15.57	15.57	15.51	-
20 Mar 2024	15.60	15.60	15.57	15.60	15.54	1,400
19 Mar 2024	15.54	15.54	15.54	15.54	15.48	900
18 Mar 2024	15.56	15.56	15.56	15.56	15.50	-
15 Mar 2024	15.52	15.52	15.52	15.52	15.46	1,000
14 Mar 2024	15.64	15.64	15.64	15.64	15.58	-
13 Mar 2024	15.66	15.66	15.59	15.59	15.53	1,100
12 Mar 2024	15.61	15.61	15.60	15.61	15.55	1,800
11 Mar 2024	15.72	15.72	15.65	15.67	15.61	3,500
08 Mar 2024	15.74	15.74	15.74	15.74	15.68	700
07 Mar 2024	15.80	15.80	15.71	15.71	15.65	5,200
06 Mar 2024	15.73	15.73	15.73	15.73	15.67	2,200
05 Mar 2024	15.65	15.65	15.65	15.65	15.59	200
04 Mar 2024	15.61	15.61	15.61	15.61	15.55	600
01 Mar 2024	15.73	15.73	15.58	15.67	15.61	2,700
29 Feb 2024	15.60	15.60	15.60	15.60	15.54	100
28 Feb 2024	15.56	15.56	15.51	15.55	15.49	1,500
27 Feb 2024	15.55	15.55	15.55	15.55	15.49	1,000
27 Feb 2024	0.056 Dividend
26 Feb 2024	15.66	15.66	15.66	15.66	15.55	-
23 Feb 2024	15.60	15.66	15.60	15.66	15.55	500
22 Feb 2024	15.70	15.70	15.70	15.70	15.59	300
21 Feb 2024	15.54	15.59	15.54	15.58	15.47	8,400
20 Feb 2024	15.69	15.69	15.58	15.58	15.47	200
16 Feb 2024	15.53	15.53	15.53	15.53	15.42	-
15 Feb 2024	15.56	15.56	15.56	15.56	15.45	200
14 Feb 2024	15.50	15.51	15.50	15.51	15.40	100
13 Feb 2024	15.40	15.40	15.37	15.38	15.27	3,500
12 Feb 2024	15.50	15.50	15.50	15.50	15.39	-
09 Feb 2024	15.49	15.49	15.49	15.49	15.38	100
08 Feb 2024	15.52	15.52	15.51	15.51	15.40	2,000
07 Feb 2024	15.60	15.61	15.58	15.58	15.47	2,200
06 Feb 2024	15.49	15.49	15.49	15.49	15.38	-
05 Feb 2024	15.59	15.59	15.59	15.59	15.48	-
02 Feb 2024	15.60	15.60	15.60	15.60	15.49	700
01 Feb 2024	15.67	15.67	15.67	15.67	15.56	900
31 Jan 2024	15.62	15.63	15.61	15.61	15.50	1,300
30 Jan 2024	15.65	15.65	15.50	15.58	15.47	4,400
29 Jan 2024	15.40	15.40	15.40	15.40	15.29	700
29 Jan 2024	0.054 Dividend
26 Jan 2024	15.53	15.53	15.43	15.44	15.28	4,500
25 Jan 2024	15.45	15.52	15.45	15.52	15.36	300
24 Jan 2024	15.45	15.45	15.45	15.45	15.29	900
23 Jan 2024	15.50	15.52	15.50	15.52	15.36	3,800
22 Jan 2024	15.55	15.55	15.53	15.53	15.36	1,900
19 Jan 2024	15.48	15.48	15.45	15.45	15.29	1,000
18 Jan 2024	15.47	15.47	15.42	15.42	15.26	2,200
17 Jan 2024	15.47	15.47	15.47	15.47	15.31	2,500
16 Jan 2024	15.63	15.64	15.54	15.54	15.37	8,400
15 Jan 2024	15.74	15.74	15.73	15.73	15.56	100
12 Jan 2024	15.70	15.70	15.70	15.70	15.53	-
11 Jan 2024	15.68	15.68	15.68	15.68	15.51	-
10 Jan 2024	15.72	15.72	15.72	15.72	15.55	-
09 Jan 2024	15.73	15.76	15.72	15.74	15.57	1,200
08 Jan 2024	15.39	15.71	15.39	15.71	15.54	6,600
05 Jan 2024	15.73	15.73	15.63	15.63	15.46	2,800
04 Jan 2024	15.80	15.80	15.80	15.80	15.63	-
03 Jan 2024	15.68	15.80	15.68	15.80	15.63	2,300
02 Jan 2024	15.78	15.78	15.78	15.78	15.61	100
29 Dec 2023	15.94	15.94	15.94	15.94	15.77	500
28 Dec 2023	15.88	15.88	15.88	15.88	15.71	-
27 Dec 2023	15.97	15.97	15.97	15.97	15.80	-
27 Dec 2023	0.203 Dividend
22 Dec 2023	16.09	16.09	16.05	16.05	15.68	200
21 Dec 2023	16.13	16.13	16.10	16.10	15.73	1,800
20 Dec 2023	16.04	16.15	16.04	16.15	15.78	2,200
19 Dec 2023	15.93	16.04	15.93	16.03	15.66	1,500
18 Dec 2023	16.00	16.06	16.00	16.06	15.69	1,600
15 Dec 2023	16.07	16.07	16.05	16.06	15.69	2,700
14 Dec 2023	16.04	16.04	16.04	16.04	15.67	2,500
13 Dec 2023	15.80	15.91	15.80	15.91	15.54	17,000
12 Dec 2023	15.68	15.71	15.68	15.71	15.35	3,000
11 Dec 2023	15.63	15.63	15.63	15.63	15.27	200
08 Dec 2023	15.72	15.72	15.66	15.67	15.31	20,400
07 Dec 2023	15.67	15.75	15.67	15.75	15.39	500
06 Dec 2023	15.75	15.75	15.75	15.75	15.39	1,500
05 Dec 2023	15.55	15.65	15.55	15.65	15.29	1,700
04 Dec 2023	15.53	15.53	15.53	15.53	15.17	100
01 Dec 2023	15.38	15.59	15.38	15.59	15.23	8,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,981.49+526.73(+0.83%)

CMC Crypto 2001,371.04+58.42(+4.45%)

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

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,981.49
+526.73(+0.83%)

CMC Crypto 200
1,371.04
+58.42(+4.45%)