Singapore Markets close in 4 hrs 24 mins

Invesco S&P 500 ESG Index ETF (ESG-F.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.14+0.59 (+2.22%)
At close: 11:47AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202226.7226.9126.7226.9126.91100
20 May 202226.5526.5526.5526.5526.55-
19 May 202226.7126.7126.7126.7126.71-
18 May 202227.4027.4026.7126.7126.7125,000
17 May 202227.7227.7627.7227.7627.76900
16 May 202227.3227.3227.3227.3227.32-
13 May 202227.4327.4327.4327.4327.436,100
12 May 202226.7926.7926.7926.7926.79-
11 May 202227.4627.5226.7926.7926.7926,000
10 May 202227.2227.4127.2227.4127.4110,600
09 May 202228.5128.5127.1227.1227.12100
06 May 202228.1628.1628.1628.1628.16-
05 May 202228.1628.1628.1628.1628.16-
04 May 202228.3828.3828.3828.3828.38-
03 May 202228.5128.5128.5128.5128.51300
02 May 202228.0428.2228.0428.2228.22100
29 Apr 202228.4528.4528.4228.4228.42500
28 Apr 202229.2029.2029.2029.2029.20-
27 Apr 202228.3828.7828.3828.7828.782,600
26 Apr 202229.0129.0128.5528.5528.556,000
25 Apr 202229.0329.2428.7029.2429.248,200
22 Apr 202230.0430.0430.0430.0430.04-
21 Apr 202230.4930.4930.4930.4930.49-
20 Apr 202230.4230.4230.4230.4230.42-
19 Apr 202229.8729.8729.8729.8729.87-
18 Apr 202229.9629.9629.9629.9629.96-
14 Apr 202230.3530.3530.3530.3530.35-
13 Apr 202230.4030.4030.4030.4030.40400
12 Apr 202230.4030.4030.4030.4030.40100
11 Apr 202230.6430.6430.6430.6430.64-
08 Apr 202230.7930.7930.7930.7930.79-
07 Apr 202230.6530.6530.6530.6530.65-
06 Apr 202230.9730.9730.9730.9730.97-
05 Apr 202231.1931.1931.1931.1931.19100
04 Apr 202231.0931.0931.0931.0931.09-
01 Apr 202230.9830.9830.9830.9830.981,000
31 Mar 202231.1431.1431.1431.1431.14-
30 Mar 202231.4331.4831.4331.4831.48100
29 Mar 202231.6531.7931.5931.7731.778,800
28 Mar 202231.1731.1731.1731.1731.17-
25 Mar 202231.1931.1931.1731.1731.17600
24 Mar 202230.6730.6730.6730.6730.67-
23 Mar 202230.8730.8730.7230.7230.729,500
22 Mar 202230.9630.9630.9630.9630.96100
21 Mar 202230.6230.6230.6230.6230.62-
18 Mar 202230.2130.2130.2130.2130.21-
17 Mar 202229.8929.8929.8929.8929.89100
16 Mar 202229.2429.2429.2429.2429.24-
15 Mar 202229.1029.1029.1029.1029.105,000
14 Mar 202228.8828.8828.8828.8828.88-
11 Mar 202229.2529.2529.2529.2529.25-
10 Mar 202229.2129.2129.2129.2129.21100
09 Mar 202229.3829.3829.3829.3829.385,000
08 Mar 202228.8328.8328.8328.8328.83-
07 Mar 202229.6429.6429.6429.6429.64-
04 Mar 202229.9229.9229.9229.9229.92-
03 Mar 202230.1530.1530.1530.1530.15-
02 Mar 202229.4829.4829.4829.4829.48-
01 Mar 202229.4729.4729.4629.4629.466,300
28 Feb 202230.0930.0930.0930.0930.09-
25 Feb 202229.4729.4729.4729.4729.47-
24 Feb 202228.5928.5928.5928.5928.59100
23 Feb 202229.5529.5529.5529.5529.55-
22 Feb 202229.5029.5229.5029.5229.52600
18 Feb 202230.1530.1530.1530.1530.15-
17 Feb 202230.8530.8530.8530.8530.85-
16 Feb 202230.7030.7030.7030.7030.70100
15 Feb 202230.7430.7430.7430.7430.745,000
14 Feb 202230.1930.4030.1930.2430.2412,100
11 Feb 202230.9330.9330.9330.9330.93-
10 Feb 202231.0231.0230.9430.9430.94500
09 Feb 202231.1231.1231.1231.1231.12-
08 Feb 202230.8531.0530.8531.0531.055,800
07 Feb 202231.0331.0331.0331.0331.03-
04 Feb 202230.7630.7630.7630.7630.76-
03 Feb 202231.0631.0630.9130.9530.9511,300
02 Feb 202231.2531.4031.2531.4031.40300
01 Feb 202230.9230.9230.8430.8430.8410,400
31 Jan 202230.6730.6730.6730.6730.67300
28 Jan 202229.4929.4929.4929.4929.49100
27 Jan 202229.6729.6729.6729.6729.67-
26 Jan 202230.2730.2730.2730.2730.27300
25 Jan 202229.3829.4629.3829.4629.46800
24 Jan 202229.6529.6529.6529.6529.65100
21 Jan 202230.3930.3930.3930.3930.39100
20 Jan 202231.0831.0831.0831.0831.08100
19 Jan 202231.2231.2231.2231.2231.22-
18 Jan 202231.1931.1931.1931.1931.19100
17 Jan 202231.7731.7731.7731.7731.77-
14 Jan 202231.7231.7231.7231.7231.72-
13 Jan 202231.8931.8931.8931.8931.89100
12 Jan 202232.2132.2432.2032.2432.241,100
11 Jan 202231.7431.7431.7431.7431.74-
10 Jan 202231.8631.8631.8631.8631.86-
07 Jan 202231.9231.9231.9231.9231.92-
06 Jan 202232.0432.0432.0432.0432.04100
05 Jan 202232.5332.5332.2432.2432.24500
04 Jan 202232.4732.4732.4732.4732.47-
31 Dec 202132.5632.5632.5632.5632.56100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...