Singapore markets close in 7 hours 33 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.15+0.78 (+2.66%)
At close: 1:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202130.4530.5630.4530.5630.472,200
27 Aug 202130.1930.3330.1930.3330.24800
26 Aug 202130.3030.3030.2630.2630.171,200
25 Aug 202130.2530.2930.2530.2930.202,500
24 Aug 202130.2430.2630.2430.2630.171,600
23 Aug 202129.9129.9129.9129.9129.82-
20 Aug 202129.9129.9129.9129.9129.82500
19 Aug 202129.5229.7029.5029.7029.613,700
18 Aug 202129.8929.8929.8929.8929.801,000
17 Aug 202129.8729.8729.8729.8729.78300
16 Aug 202129.8729.8729.8729.8729.78400
13 Aug 202130.0530.0530.0430.0429.952,000
12 Aug 202129.8329.8329.8329.8329.74-
11 Aug 202129.8329.8329.8329.8329.74-
10 Aug 202129.8229.8629.7929.8329.741,000
09 Aug 202129.8229.8229.7829.8029.71800
06 Aug 202129.8729.8729.8729.8729.781,100
05 Aug 202129.7129.7229.7129.7229.63400
04 Aug 202129.7129.7129.7129.7129.621,300
03 Aug 202129.7129.7129.7129.7129.62200
30 Jul 202129.7929.7929.7929.7929.70-
29 Jul 202129.7429.7929.7429.7929.70200
28 Jul 202129.6229.6229.6129.6129.52200
27 Jul 202129.6629.6629.4129.4129.32700
26 Jul 202129.7229.7529.6929.7529.66500
23 Jul 202128.9128.9128.9128.9128.82-
22 Jul 202128.9128.9128.9128.9128.82-
21 Jul 202128.9128.9128.9128.9128.82100
20 Jul 202128.7828.9128.7828.9128.82600
19 Jul 202128.6528.6528.5628.5628.47300
16 Jul 202129.4529.4529.2929.2929.205,700
15 Jul 202129.3029.3029.3029.3029.21400
14 Jul 202129.5829.5829.4629.4929.401,800
13 Jul 202129.5029.5829.4629.4629.371,900
12 Jul 202129.4129.4129.4129.4129.32800
09 Jul 202129.3129.3729.3129.3729.28300
08 Jul 202128.9829.1128.9829.1129.02400
07 Jul 202129.3229.3329.2929.3329.24400
06 Jul 202129.2629.2629.1329.1329.041,800
05 Jul 202129.2529.2529.2529.2529.16-
02 Jul 202129.1629.2529.1629.2529.16300
30 Jun 202128.8028.8528.8028.8528.761,000
29 Jun 202128.8428.8428.7828.7828.695,100
28 Jun 202128.7128.7128.7028.7028.61600
28 Jun 20210.091 Dividend
25 Jun 202128.7028.7028.7028.7028.52-
24 Jun 202128.7128.7128.7028.7028.52900
23 Jun 202128.6228.6228.6228.6228.44700
22 Jun 202128.4328.5228.4328.5128.334,300
21 Jun 202128.0928.3828.0928.3828.202,500
18 Jun 202128.1828.1828.1328.1327.951,300
17 Jun 202128.4128.4128.2928.3728.191,500
16 Jun 202128.4728.4728.4728.4728.29100
15 Jun 202128.5628.5628.5028.5428.369,200
14 Jun 202128.4828.4828.4828.4828.30400
11 Jun 202128.4628.4628.4628.4628.28200
10 Jun 202128.4728.5028.4328.4328.25500
09 Jun 202128.4028.4028.4028.4028.22100
08 Jun 202128.3828.3828.3828.3828.201,600
07 Jun 202128.3628.3628.3328.3328.152,000
04 Jun 202128.2428.3328.2428.3328.151,100
03 Jun 202128.0328.1027.9928.1027.921,400
02 Jun 202128.1528.1528.1528.1527.97600
01 Jun 202128.3128.3128.1028.1527.975,100
31 May 202128.1928.1928.1928.1928.01-
28 May 202128.1928.1928.1928.1928.01900
27 May 202128.2128.2128.1228.1327.954,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...