Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
30.39-0.23 (-0.75%)
At close: 02:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 202132.7632.7632.7032.7032.70600
29 Dec 202132.7032.7032.6332.6332.63400
24 Dec 202132.3732.3732.3732.3732.37-
23 Dec 202132.0832.0832.0832.0832.08-
22 Dec 202131.7131.7131.7131.7131.71-
21 Dec 202131.6231.7131.6231.7131.713,700
20 Dec 202131.0331.0331.0331.0331.03300
17 Dec 202131.7431.7431.6731.6731.67300
16 Dec 202132.1832.1832.1832.1832.18-
15 Dec 202131.6531.6731.6231.6231.621,700
14 Dec 202131.5531.5531.5331.5331.53400
13 Dec 202132.1932.1932.1932.1932.19100
10 Dec 202132.0132.0132.0132.0132.01-
09 Dec 202132.2132.2132.2132.2132.21-
08 Dec 202132.0832.0832.0832.0832.08400
07 Dec 202132.0132.1332.0132.0732.071,300
06 Dec 202131.0431.0431.0431.0431.04-
03 Dec 202131.5231.5231.5231.5231.52300
02 Dec 202130.8731.4330.8731.4331.43300
01 Dec 202131.3331.3331.3331.3331.33-
30 Nov 202131.9131.9131.9131.9131.91-
29 Nov 202131.9431.9431.9431.9431.945,000
26 Nov 202131.7931.7931.5631.5731.573,100
25 Nov 202132.2032.2032.2032.2032.20-
24 Nov 202132.0032.1632.0032.1632.16700
23 Nov 202131.8832.0731.8832.0732.072,500
22 Nov 202132.4132.4132.3632.3632.36800
19 Nov 202132.1532.1532.1532.1532.15300
18 Nov 202132.0232.1632.0232.1632.161,400
17 Nov 202132.0732.0932.0532.0532.053,900
16 Nov 202131.8531.8531.8531.8531.85-
15 Nov 202131.8431.8831.8431.8831.88600
12 Nov 202131.7131.7131.7131.7131.71-
11 Nov 202131.7131.7131.7131.7131.71-
10 Nov 202131.5831.7031.5831.7031.70800
09 Nov 202132.1232.1231.9131.9131.919,300
08 Nov 202132.0932.0932.0932.0932.09300
05 Nov 202132.1232.1232.0132.0132.01300
04 Nov 202131.6831.6831.6831.6831.68-
03 Nov 202131.4231.4531.4031.4531.459,500
02 Nov 202131.4531.4531.4531.4531.45300
01 Nov 202131.2931.2931.2931.2931.29-
29 Oct 202131.1931.1931.1931.1931.19-
28 Oct 202131.1531.1531.1531.1531.151,100
27 Oct 202131.0531.0531.0531.0531.05200
26 Oct 202131.0831.0831.0431.0431.041,300
25 Oct 202130.7830.9130.7530.8930.893,400
22 Oct 202130.6530.7530.6530.7530.75300
21 Oct 202130.6230.6230.6130.6130.611,200
20 Oct 202130.4830.4830.4830.4830.48-
19 Oct 202130.4930.4930.4930.4930.49100
18 Oct 202130.1530.1530.1530.1530.15-
15 Oct 202130.1530.1530.1530.1530.15200
14 Oct 202129.9429.9429.9429.9429.94-
13 Oct 202129.3729.3729.3729.3729.37-
12 Oct 202129.3729.3729.3729.3729.371,000
08 Oct 202129.7129.7129.7129.7129.71-
07 Oct 202129.7129.7129.7129.7129.71600
06 Oct 202128.9128.9128.9128.9128.91-
05 Oct 202128.9128.9128.9128.9128.91-
04 Oct 202129.2929.2928.9128.9128.912,900
01 Oct 202129.0329.0328.8728.8728.871,200
30 Sep 202129.3629.3629.3629.3629.36-
29 Sep 202129.3629.3629.3629.3629.36300
28 Sep 202129.6529.6529.2629.2629.26600
28 Sep 20210.093 Dividend
27 Sep 202129.9930.0029.9930.0029.91700
24 Sep 202130.0230.0730.0230.0729.98300
23 Sep 202130.0330.0430.0330.0329.941,800
22 Sep 202129.4929.4929.4629.4629.371,000
21 Sep 202129.4529.4529.3429.3429.25600
20 Sep 202129.4629.5329.2229.2229.131,000
17 Sep 202130.1530.1529.9129.9129.822,200
16 Sep 202130.2630.2630.0230.0229.93800
15 Sep 202130.0030.0030.0030.0029.91300
14 Sep 202130.2430.2429.9329.9329.84500
13 Sep 202130.1330.1330.1330.1330.04100
10 Sep 202130.3930.3930.3930.3930.302,800
09 Sep 202130.4430.4830.3130.3130.221,400
08 Sep 202130.3930.3930.3930.3930.30600
07 Sep 202130.5230.5230.4930.5230.43900
03 Sep 202130.5830.5830.5830.5830.49300
02 Sep 202130.5930.5930.5930.5930.50100
01 Sep 202130.5630.5730.5630.5730.481,800
31 Aug 202130.4830.5130.4630.4630.37600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...