Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
26.86+0.16 (+0.60%)
At close: 11:58AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202226.7026.7026.7026.7026.70-
07 Dec 202226.7626.7626.7626.7626.76-
06 Dec 202226.8626.8626.8626.8626.86400
05 Dec 202227.1227.1227.1027.1027.10200
02 Dec 202227.5927.5927.5927.5927.59800
01 Dec 202227.6727.6727.6727.6727.67-
30 Nov 202226.8027.6726.7727.6727.6711,200
29 Nov 202226.8426.8426.8326.8326.83200
28 Nov 202227.0227.0227.0227.0227.02700
25 Nov 202227.4727.4727.4727.4727.47-
24 Nov 202227.3727.3727.3727.3727.37-
23 Nov 202227.3727.4027.3727.3727.3711,100
22 Nov 202227.2027.2327.2027.2327.23900
21 Nov 202226.8626.8826.8526.8826.88400
18 Nov 202226.8226.8226.8226.8226.82-
17 Nov 202226.9426.9426.9426.9426.94-
16 Nov 202227.0727.0727.0727.0727.07-
15 Nov 202227.0827.0827.0727.0727.071,300
14 Nov 202227.0427.0427.0227.0227.0217,300
11 Nov 2022------
10 Nov 202226.5626.5926.5626.5926.5925,600
09 Nov 202226.0626.0626.0626.0626.06-
08 Nov 202225.8725.8725.8725.8725.87-
07 Nov 202225.5525.5525.5525.5525.55-
04 Nov 202225.2125.2125.2125.2125.21-
03 Nov 202225.2125.2125.2125.2125.21900
02 Nov 202225.9426.1025.9126.1026.10900
01 Nov 202226.4726.4726.1026.1026.106,500
31 Oct 202226.2626.2626.2626.2626.26100
28 Oct 202225.8125.8125.8125.8125.81-
27 Oct 202225.9925.9925.9925.9925.99-
26 Oct 202226.2526.2526.2526.2526.25-
25 Oct 202225.8625.8625.8625.8625.86-
24 Oct 202225.7425.9525.7225.9525.95144,700
21 Oct 202225.2425.2425.2425.2425.24300
20 Oct 202225.2825.2824.9924.9924.99300
19 Oct 202225.2425.2425.2425.2425.24-
18 Oct 202225.1225.1225.1225.1225.12200
17 Oct 202224.3924.3924.3924.3924.39-
14 Oct 202225.0325.0324.3924.3924.391,200
13 Oct 202224.8124.9424.8124.9424.94100
12 Oct 202224.2924.2924.2924.2924.29-
11 Oct 202224.6424.6424.6424.6424.64-
07 Oct 202224.8124.8124.8124.8124.811,000
06 Oct 202225.6025.6025.6025.6025.60-
05 Oct 202225.5725.5725.5725.5725.57-
04 Oct 202224.8024.8024.8024.8024.80-
03 Oct 202224.1524.1524.1524.1524.15-
30 Sept 202224.5424.5424.5424.5424.54-
29 Sept 202224.5224.5224.3424.3524.3515,000
28 Sept 202225.1125.1825.1125.1425.1410,100
28 Sept 20220.089 Dividend
27 Sept 202224.5924.5924.5724.5724.4816,000
26 Sept 202224.9824.9824.9824.9824.89-
23 Sept 202225.0025.0024.7424.9824.895,100
22 Sept 202225.7325.7325.7325.7325.64-
21 Sept 202226.1426.1426.1426.1426.05-
20 Sept 202226.4126.4126.4126.4126.31-
19 Sept 202226.2626.2626.2626.2626.16-
16 Sept 202226.1826.1826.0726.0725.985,700
15 Sept 202226.4126.4126.3926.3926.2930,000
14 Sept 202226.7326.7326.7326.7326.63-
13 Sept 202227.9227.9227.9227.9227.82-
12 Sept 202227.8727.8927.8727.8927.792,500
09 Sept 202227.3727.3727.3727.3727.271,500
08 Sept 202227.2227.2227.2227.2227.121,300
07 Sept 202226.5526.5526.5526.5526.45-
06 Sept 202226.5726.5726.5526.5526.459,900
02 Sept 202226.6826.6826.6826.6826.58-
01 Sept 202227.0027.0027.0027.0026.90-
31 Aug 202227.1127.1127.1127.1127.01-
30 Aug 202227.0927.1027.0927.1027.00300
29 Aug 202227.6827.6827.6827.6827.58-
26 Aug 202227.6827.6827.6827.6827.58-
25 Aug 202228.2628.2628.2628.2628.16-
24 Aug 202228.1828.1828.1828.1828.08-
23 Aug 202228.2528.2528.2528.2528.15-
22 Aug 202228.8828.8828.8828.8828.78-
19 Aug 202229.2329.2329.2329.2329.12-
18 Aug 202229.1729.1729.1729.1729.06-
17 Aug 202229.3729.3729.3729.3729.26-
16 Aug 202229.3029.3029.3029.3029.19-
15 Aug 202229.3029.3029.3029.3029.19200
12 Aug 202228.9428.9428.9428.9428.841,000
11 Aug 202228.8428.8428.8428.8428.745,100
10 Aug 202228.6828.6828.6828.6828.58-
09 Aug 202228.1428.1428.0428.0427.941,000
08 Aug 202228.2528.2528.2528.2528.15-
05 Aug 202228.2428.2428.2428.2428.14-
04 Aug 202228.2628.2628.2628.2628.167,000
03 Aug 202227.8327.8327.8327.8327.73-
02 Aug 202227.9027.9027.9027.9027.801,000
29 Jul 202228.0928.0928.0928.0927.993,500
28 Jul 202227.5327.7527.5327.7527.6512,400
27 Jul 202226.6726.6726.6726.6726.57-
26 Jul 202226.6726.6726.6726.6726.57300
25 Jul 202226.9526.9526.9526.9526.85-
22 Jul 202227.2227.2426.9526.9526.851,000
21 Jul 202227.0727.0727.0727.0726.97-
20 Jul 202226.9026.9026.9026.9026.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...