Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,402.28
+914.51(+1.44%)
CMC Crypto 200
1,334.09
+21.46(+1.64%)

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

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

33.42

-0.37

(-1.10%)

At close: 02:49PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	33.59	33.59	33.42	33.42	33.42	400
18 Apr 2024	33.81	33.81	33.77	33.77	33.77	300
17 Apr 2024	33.90	33.90	33.90	33.90	33.90	100
16 Apr 2024	34.18	34.18	34.18	34.18	34.18	-
15 Apr 2024	34.67	34.69	34.57	34.57	34.57	2,000
12 Apr 2024	34.56	34.60	34.51	34.60	34.60	800
11 Apr 2024	34.72	35.12	34.72	35.12	35.12	100
10 Apr 2024	34.91	34.91	34.72	34.72	34.72	2,700
09 Apr 2024	35.03	35.03	35.03	35.03	35.03	2,200
08 Apr 2024	35.15	35.15	35.04	35.07	35.07	1,400
05 Apr 2024	35.07	35.11	35.07	35.11	35.11	700
04 Apr 2024	35.44	35.44	35.33	35.33	35.33	300
03 Apr 2024	35.14	35.14	35.14	35.14	35.14	100
02 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
01 Apr 2024	35.35	35.38	35.29	35.38	35.38	800
28 Mar 2024	35.50	35.50	35.50	35.50	35.50	200
27 Mar 2024	35.37	35.37	35.30	35.30	35.30	700
26 Mar 2024	35.21	35.21	35.15	35.19	35.19	400
26 Mar 2024	0.091 Dividend
25 Mar 2024	35.37	35.37	35.37	35.37	35.28	100
22 Mar 2024	35.46	35.46	35.46	35.46	35.37	-
21 Mar 2024	35.44	35.46	35.44	35.46	35.37	300
20 Mar 2024	35.08	35.28	34.99	35.28	35.19	1,100
19 Mar 2024	34.83	35.06	34.83	35.04	34.95	1,000
18 Mar 2024	34.83	35.04	34.83	34.85	34.76	700
15 Mar 2024	34.62	34.62	34.57	34.58	34.49	600
14 Mar 2024	34.69	34.81	34.68	34.81	34.72	900
13 Mar 2024	34.99	34.99	34.81	34.87	34.78	700
12 Mar 2024	34.68	34.88	34.68	34.88	34.79	3,300
11 Mar 2024	34.54	34.55	34.43	34.54	34.45	1,200
08 Mar 2024	35.02	35.02	34.56	34.60	34.51	4,200
07 Mar 2024	34.65	34.75	34.65	34.75	34.66	500
06 Mar 2024	34.44	34.49	34.35	34.35	34.26	800
05 Mar 2024	34.31	34.31	34.23	34.23	34.14	800
04 Mar 2024	34.72	34.72	34.61	34.61	34.52	300
01 Mar 2024	34.48	34.66	34.48	34.65	34.56	300
29 Feb 2024	34.35	34.41	34.35	34.41	34.32	300
28 Feb 2024	34.27	34.27	34.18	34.18	34.09	500
27 Feb 2024	34.20	34.29	34.20	34.29	34.20	600
26 Feb 2024	34.43	34.43	34.43	34.43	34.34	-
23 Feb 2024	34.54	34.54	34.37	34.43	34.34	600
22 Feb 2024	34.39	34.39	34.34	34.34	34.25	1,100
21 Feb 2024	33.58	33.62	33.48	33.62	33.53	700
20 Feb 2024	33.60	33.60	33.46	33.53	33.44	800
16 Feb 2024	33.91	33.91	33.91	33.91	33.82	-
15 Feb 2024	33.85	33.91	33.85	33.91	33.82	400
14 Feb 2024	33.78	33.78	33.78	33.78	33.69	-
13 Feb 2024	33.57	33.57	33.28	33.36	33.27	800
12 Feb 2024	34.07	34.07	33.99	33.99	33.90	600
09 Feb 2024	33.74	33.74	33.74	33.74	33.65	-
08 Feb 2024	33.74	33.74	33.74	33.74	33.65	-
07 Feb 2024	33.71	33.71	33.71	33.71	33.62	500
06 Feb 2024	33.46	33.46	33.36	33.46	33.37	1,200
05 Feb 2024	33.47	33.47	33.47	33.47	33.38	100
02 Feb 2024	33.19	33.55	33.19	33.52	33.43	1,600
01 Feb 2024	33.18	33.18	33.18	33.18	33.09	100
31 Jan 2024	33.10	33.15	32.83	32.83	32.75	1,300
30 Jan 2024	33.34	33.40	33.32	33.40	33.31	600
29 Jan 2024	33.15	33.15	33.15	33.15	33.06	-
26 Jan 2024	33.15	33.15	33.15	33.15	33.06	-
25 Jan 2024	33.15	33.15	33.15	33.15	33.06	100
24 Jan 2024	33.23	33.23	33.05	33.05	32.96	800
23 Jan 2024	32.84	32.91	32.84	32.91	32.83	300
22 Jan 2024	32.79	32.79	32.79	32.79	32.71	-
19 Jan 2024	32.40	32.40	32.40	32.40	32.32	-
18 Jan 2024	32.18	32.39	32.18	32.39	32.31	1,700
17 Jan 2024	32.06	32.08	32.06	32.08	32.00	700
16 Jan 2024	32.38	32.38	32.21	32.28	32.20	2,300
15 Jan 2024	32.38	32.38	32.38	32.38	32.30	-
12 Jan 2024	32.39	32.39	32.39	32.39	32.31	-
11 Jan 2024	32.25	32.34	32.22	32.34	32.26	500
10 Jan 2024	32.23	32.23	32.23	32.23	32.15	-
09 Jan 2024	32.17	32.27	32.17	32.27	32.19	400
08 Jan 2024	31.95	32.13	31.95	32.13	32.05	200
05 Jan 2024	31.88	31.88	31.77	31.77	31.69	800
04 Jan 2024	31.92	31.92	31.77	31.77	31.69	500
03 Jan 2024	31.97	31.97	31.89	31.89	31.81	200
02 Jan 2024	32.31	32.31	32.31	32.31	32.23	-
29 Dec 2023	32.40	32.40	32.40	32.40	32.32	-
28 Dec 2023	32.32	32.32	32.32	32.32	32.24	-
27 Dec 2023	32.29	32.32	32.29	32.32	32.24	200
27 Dec 2023	0.108 Dividend
22 Dec 2023	32.27	32.27	32.27	32.27	32.08	-
21 Dec 2023	32.04	32.04	32.04	32.04	31.85	-
20 Dec 2023	32.07	32.07	32.07	32.07	31.88	100
19 Dec 2023	32.24	32.36	32.24	32.36	32.17	300
18 Dec 2023	32.26	32.26	32.26	32.26	32.07	300
15 Dec 2023	32.01	32.10	32.01	32.10	31.91	100
14 Dec 2023	32.06	32.06	32.04	32.04	31.85	500
13 Dec 2023	31.57	31.57	31.57	31.57	31.38	-
12 Dec 2023	31.44	31.44	31.44	31.44	31.25	-
11 Dec 2023	31.31	31.31	31.31	31.31	31.12	100
08 Dec 2023	31.35	31.35	31.35	31.35	31.16	200
07 Dec 2023	31.02	31.02	31.02	31.02	30.84	-
06 Dec 2023	31.15	31.15	31.15	31.15	30.97	-
05 Dec 2023	31.12	31.12	31.12	31.12	30.94	-
04 Dec 2023	31.05	31.11	31.05	31.11	30.93	300
01 Dec 2023	31.13	31.13	31.13	31.13	30.95	-
30 Nov 2023	31.05	31.05	31.05	31.05	30.87	-
29 Nov 2023	31.10	31.10	31.10	31.10	30.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,402.28+914.51(+1.44%)

CMC Crypto 2001,334.09+21.46(+1.64%)

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

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,402.28
+914.51(+1.44%)

CMC Crypto 200
1,334.09
+21.46(+1.64%)