Singapore Markets close in 4 hrs 24 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,086.94 +753.98 (+2.57%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Invesco S&P 500 ESG Index ETF (ESG-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:47AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 26.72 | 26.91 | 26.72 | 26.91 | 26.91 | 100 |
| 20 May 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 19 May 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 18 May 2022 | 27.40 | 27.40 | 26.71 | 26.71 | 26.71 | 25,000 |
| 17 May 2022 | 27.72 | 27.76 | 27.72 | 27.76 | 27.76 | 900 |
| 16 May 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 13 May 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 6,100 |
| 12 May 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 11 May 2022 | 27.46 | 27.52 | 26.79 | 26.79 | 26.79 | 26,000 |
| 10 May 2022 | 27.22 | 27.41 | 27.22 | 27.41 | 27.41 | 10,600 |
| 09 May 2022 | 28.51 | 28.51 | 27.12 | 27.12 | 27.12 | 100 |
| 06 May 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 05 May 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 04 May 2022 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 03 May 2022 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 300 |
| 02 May 2022 | 28.04 | 28.22 | 28.04 | 28.22 | 28.22 | 100 |
| 29 Apr 2022 | 28.45 | 28.45 | 28.42 | 28.42 | 28.42 | 500 |
| 28 Apr 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 27 Apr 2022 | 28.38 | 28.78 | 28.38 | 28.78 | 28.78 | 2,600 |
| 26 Apr 2022 | 29.01 | 29.01 | 28.55 | 28.55 | 28.55 | 6,000 |
| 25 Apr 2022 | 29.03 | 29.24 | 28.70 | 29.24 | 29.24 | 8,200 |
| 22 Apr 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 21 Apr 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 20 Apr 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 19 Apr 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 18 Apr 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 14 Apr 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 13 Apr 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 400 |
| 12 Apr 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 100 |
| 11 Apr 2022 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 08 Apr 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 07 Apr 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 06 Apr 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 05 Apr 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 100 |
| 04 Apr 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 01 Apr 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1,000 |
| 31 Mar 2022 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 30 Mar 2022 | 31.43 | 31.48 | 31.43 | 31.48 | 31.48 | 100 |
| 29 Mar 2022 | 31.65 | 31.79 | 31.59 | 31.77 | 31.77 | 8,800 |
| 28 Mar 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 25 Mar 2022 | 31.19 | 31.19 | 31.17 | 31.17 | 31.17 | 600 |
| 24 Mar 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 23 Mar 2022 | 30.87 | 30.87 | 30.72 | 30.72 | 30.72 | 9,500 |
| 22 Mar 2022 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 100 |
| 21 Mar 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 18 Mar 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 17 Mar 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
| 16 Mar 2022 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 15 Mar 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 5,000 |
| 14 Mar 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 11 Mar 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 10 Mar 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 09 Mar 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 5,000 |
| 08 Mar 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 07 Mar 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 04 Mar 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 03 Mar 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 02 Mar 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 01 Mar 2022 | 29.47 | 29.47 | 29.46 | 29.46 | 29.46 | 6,300 |
| 28 Feb 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 25 Feb 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 24 Feb 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 100 |
| 23 Feb 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 22 Feb 2022 | 29.50 | 29.52 | 29.50 | 29.52 | 29.52 | 600 |
| 18 Feb 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 17 Feb 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 16 Feb 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 100 |
| 15 Feb 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 5,000 |
| 14 Feb 2022 | 30.19 | 30.40 | 30.19 | 30.24 | 30.24 | 12,100 |
| 11 Feb 2022 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 10 Feb 2022 | 31.02 | 31.02 | 30.94 | 30.94 | 30.94 | 500 |
| 09 Feb 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 08 Feb 2022 | 30.85 | 31.05 | 30.85 | 31.05 | 31.05 | 5,800 |
| 07 Feb 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 04 Feb 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 03 Feb 2022 | 31.06 | 31.06 | 30.91 | 30.95 | 30.95 | 11,300 |
| 02 Feb 2022 | 31.25 | 31.40 | 31.25 | 31.40 | 31.40 | 300 |
| 01 Feb 2022 | 30.92 | 30.92 | 30.84 | 30.84 | 30.84 | 10,400 |
| 31 Jan 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 300 |
| 28 Jan 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 100 |
| 27 Jan 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 26 Jan 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 300 |
| 25 Jan 2022 | 29.38 | 29.46 | 29.38 | 29.46 | 29.46 | 800 |
| 24 Jan 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
| 21 Jan 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
| 20 Jan 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 100 |
| 19 Jan 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 18 Jan 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 100 |
| 17 Jan 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 14 Jan 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 13 Jan 2022 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 100 |
| 12 Jan 2022 | 32.21 | 32.24 | 32.20 | 32.24 | 32.24 | 1,100 |
| 11 Jan 2022 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 10 Jan 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 07 Jan 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 06 Jan 2022 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 100 |
| 05 Jan 2022 | 32.53 | 32.53 | 32.24 | 32.24 | 32.24 | 500 |
| 04 Jan 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 31 Dec 2021 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
