Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,463.07 -9.10 (-0.12%) BTC-USD
17,180.06 +325.28 (+1.93%) CMC Crypto 200
404.84 +10.15 (+2.57%)
Invesco S&P 500 ESG Index ETF (ESG-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:58AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 07 Dec 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 06 Dec 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 400 |
| 05 Dec 2022 | 27.12 | 27.12 | 27.10 | 27.10 | 27.10 | 200 |
| 02 Dec 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 800 |
| 01 Dec 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 30 Nov 2022 | 26.80 | 27.67 | 26.77 | 27.67 | 27.67 | 11,200 |
| 29 Nov 2022 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | 200 |
| 28 Nov 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 700 |
| 25 Nov 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 24 Nov 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 23 Nov 2022 | 27.37 | 27.40 | 27.37 | 27.37 | 27.37 | 11,100 |
| 22 Nov 2022 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 900 |
| 21 Nov 2022 | 26.86 | 26.88 | 26.85 | 26.88 | 26.88 | 400 |
| 18 Nov 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 17 Nov 2022 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 16 Nov 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 15 Nov 2022 | 27.08 | 27.08 | 27.07 | 27.07 | 27.07 | 1,300 |
| 14 Nov 2022 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | 17,300 |
| 11 Nov 2022 | - | - | - | - | - | - |
| 10 Nov 2022 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 25,600 |
| 09 Nov 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 08 Nov 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 07 Nov 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 04 Nov 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 03 Nov 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 900 |
| 02 Nov 2022 | 25.94 | 26.10 | 25.91 | 26.10 | 26.10 | 900 |
| 01 Nov 2022 | 26.47 | 26.47 | 26.10 | 26.10 | 26.10 | 6,500 |
| 31 Oct 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
| 28 Oct 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 27 Oct 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 26 Oct 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 25 Oct 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 24 Oct 2022 | 25.74 | 25.95 | 25.72 | 25.95 | 25.95 | 144,700 |
| 21 Oct 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 300 |
| 20 Oct 2022 | 25.28 | 25.28 | 24.99 | 24.99 | 24.99 | 300 |
| 19 Oct 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 18 Oct 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 200 |
| 17 Oct 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 14 Oct 2022 | 25.03 | 25.03 | 24.39 | 24.39 | 24.39 | 1,200 |
| 13 Oct 2022 | 24.81 | 24.94 | 24.81 | 24.94 | 24.94 | 100 |
| 12 Oct 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 11 Oct 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 07 Oct 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1,000 |
| 06 Oct 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Oct 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 Oct 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 03 Oct 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 30 Sept 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 Sept 2022 | 24.52 | 24.52 | 24.34 | 24.35 | 24.35 | 15,000 |
| 28 Sept 2022 | 25.11 | 25.18 | 25.11 | 25.14 | 25.14 | 10,100 |
| 28 Sept 2022 | 0.089 Dividend | |||||
| 27 Sept 2022 | 24.59 | 24.59 | 24.57 | 24.57 | 24.48 | 16,000 |
| 26 Sept 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | - |
| 23 Sept 2022 | 25.00 | 25.00 | 24.74 | 24.98 | 24.89 | 5,100 |
| 22 Sept 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.64 | - |
| 21 Sept 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.05 | - |
| 20 Sept 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.31 | - |
| 19 Sept 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | - |
| 16 Sept 2022 | 26.18 | 26.18 | 26.07 | 26.07 | 25.98 | 5,700 |
| 15 Sept 2022 | 26.41 | 26.41 | 26.39 | 26.39 | 26.29 | 30,000 |
| 14 Sept 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 26.63 | - |
| 13 Sept 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 27.82 | - |
| 12 Sept 2022 | 27.87 | 27.89 | 27.87 | 27.89 | 27.79 | 2,500 |
| 09 Sept 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.27 | 1,500 |
| 08 Sept 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.12 | 1,300 |
| 07 Sept 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | - |
| 06 Sept 2022 | 26.57 | 26.57 | 26.55 | 26.55 | 26.45 | 9,900 |
| 02 Sept 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 26.58 | - |
| 01 Sept 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | - |
| 31 Aug 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.01 | - |
| 30 Aug 2022 | 27.09 | 27.10 | 27.09 | 27.10 | 27.00 | 300 |
| 29 Aug 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | - |
| 26 Aug 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | - |
| 25 Aug 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 28.16 | - |
| 24 Aug 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 28.08 | - |
| 23 Aug 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.15 | - |
| 22 Aug 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 28.78 | - |
| 19 Aug 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 29.12 | - |
| 18 Aug 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.06 | - |
| 17 Aug 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 29.26 | - |
| 16 Aug 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.19 | - |
| 15 Aug 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.19 | 200 |
| 12 Aug 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.84 | 1,000 |
| 11 Aug 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28.74 | 5,100 |
| 10 Aug 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 28.58 | - |
| 09 Aug 2022 | 28.14 | 28.14 | 28.04 | 28.04 | 27.94 | 1,000 |
| 08 Aug 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.15 | - |
| 05 Aug 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.14 | - |
| 04 Aug 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 28.16 | 7,000 |
| 03 Aug 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.73 | - |
| 02 Aug 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.80 | 1,000 |
| 29 Jul 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 27.99 | 3,500 |
| 28 Jul 2022 | 27.53 | 27.75 | 27.53 | 27.75 | 27.65 | 12,400 |
| 27 Jul 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | - |
| 26 Jul 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | 300 |
| 25 Jul 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.85 | - |
| 22 Jul 2022 | 27.22 | 27.24 | 26.95 | 26.95 | 26.85 | 1,000 |
| 21 Jul 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.97 | - |
| 20 Jul 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.80 | - |
| *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.
