Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.93-0.27 (-0.96%)
At close: 03:40PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202327.9327.9327.9327.9327.93100
02 Feb 202328.1728.1728.1728.1728.172,200
01 Feb 202327.8327.9927.8327.9927.991,600
31 Jan 202327.2527.2527.2527.2527.25-
30 Jan 202327.6027.6027.6027.6027.60-
27 Jan 202327.4927.4927.4927.4927.49-
26 Jan 202327.2527.2527.2527.2527.25100
25 Jan 202327.0327.1427.0327.1427.14700
24 Jan 202327.1827.2327.1827.2327.231,200
23 Jan 202326.9426.9426.9426.9426.94-
20 Jan 202326.4826.4826.4826.4826.48-
19 Jan 202326.3726.5526.3726.5526.55400
18 Jan 202326.6626.6626.6626.6626.66100
17 Jan 202327.0527.0527.0527.0527.05300
16 Jan 202327.0527.0527.0527.0527.05-
13 Jan 202327.0527.0527.0527.0527.054,300
12 Jan 202326.9426.9426.9426.9426.94300
11 Jan 202326.7026.8126.7026.8126.81300
10 Jan 202326.4626.4626.4226.4226.42300
09 Jan 202326.3126.3126.3026.3026.30200
06 Jan 202326.3626.3626.3626.3626.36100
05 Jan 202325.8225.8225.7425.7425.7413,500
04 Jan 202326.0026.0026.0026.0026.00300
03 Jan 202325.8425.8625.8425.8625.86200
30 Dec 202226.0626.0626.0626.0626.06-
29 Dec 202225.6025.6025.6025.6025.60-
28 Dec 202226.1126.1126.1126.1126.11-
23 Dec 202225.9525.9525.9525.9525.95-
22 Dec 202225.9525.9525.9525.9525.95-
21 Dec 202226.3426.3426.3426.3426.341,000
20 Dec 202225.8925.8925.8925.8925.89-
19 Dec 202225.9925.9925.8025.8925.89700
16 Dec 202226.1026.1026.1026.1026.10100
15 Dec 202226.4426.4426.4426.4426.44-
14 Dec 202227.3627.3627.3627.3627.36-
13 Dec 202227.3527.3627.2227.3627.365,600
12 Dec 202226.9827.0726.9827.0727.07500
09 Dec 202226.8826.8826.8826.8826.88-
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 202227.0827.0826.9726.9726.97100
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 202227.1727.1727.1727.1727.17-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...