Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.35-0.19 (-0.77%)
At close: 02:02PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Sept 202227.9227.9227.9227.9227.82-
12 Sept 202227.8727.8927.8727.8927.792,500
09 Sept 202227.3727.3727.3727.3727.271,500
08 Sept 202227.2227.2227.2227.2227.121,300
07 Sept 202226.5526.5526.5526.5526.45-
06 Sept 202226.5726.5726.5526.5526.459,900
02 Sept 202226.9226.9226.9226.9226.82-
01 Sept 202227.0027.0027.0027.0026.90-
31 Aug 202227.1127.1127.1127.1127.01-
30 Aug 202227.0927.1027.0927.1027.00300
29 Aug 202227.6827.6827.6827.6827.58-
26 Aug 202227.6827.6827.6827.6827.58-
25 Aug 202228.2628.2628.2628.2628.16-
24 Aug 202228.1828.1828.1828.1828.08-
23 Aug 202228.2528.2528.2528.2528.15-
22 Aug 202228.8828.8828.8828.8828.78-
19 Aug 202229.2329.2329.2329.2329.12-
18 Aug 202229.1729.1729.1729.1729.06-
17 Aug 202229.3729.3729.3729.3729.26-
16 Aug 202229.3029.3029.3029.3029.19-
15 Aug 202229.3029.3029.3029.3029.19200
12 Aug 202228.9428.9428.9428.9428.841,000
11 Aug 202228.8428.8428.8428.8428.745,100
10 Aug 202228.6828.6828.6828.6828.58-
09 Aug 202228.1428.1428.0428.0427.941,000
08 Aug 202228.2528.2528.2528.2528.15-
05 Aug 202228.2428.2428.2428.2428.14-
04 Aug 202228.2628.2628.2628.2628.167,000
03 Aug 202227.8327.8327.8327.8327.73-
02 Aug 202227.9027.9027.9027.9027.801,000
29 Jul 202228.0928.0928.0928.0927.993,500
28 Jul 202227.5327.7527.5327.7527.6512,400
27 Jul 202226.6726.6726.6726.6726.57-
26 Jul 202226.6726.6726.6726.6726.57300
25 Jul 202226.9526.9526.9526.9526.85-
22 Jul 202227.2227.2426.9526.9526.851,000
21 Jul 202227.0727.0727.0727.0726.97-
20 Jul 202226.9026.9026.9026.9026.80-
19 Jul 202226.1526.1526.1526.1526.06-
18 Jul 202226.6126.6126.6126.6126.51100
15 Jul 202225.9025.9025.9025.9025.81-
14 Jul 202225.9925.9925.9925.9925.90-
13 Jul 202226.1026.1026.1026.1026.01-
12 Jul 202226.3326.3326.3326.3326.23-
11 Jul 202226.6726.6726.6726.6726.57-
08 Jul 202226.6826.6826.6826.6826.58-
07 Jul 202226.2626.2626.2626.2626.16-
06 Jul 202226.1326.1326.1326.1326.04-
05 Jul 202225.8926.0425.8926.0425.951,600
04 Jul 202225.9225.9225.9225.9225.832,500
30 Jun 202226.0026.0026.0026.0025.9111,000
29 Jun 202226.1226.1226.1226.1226.03-
28 Jun 202226.6126.6126.6126.6126.51200
28 Jun 20220.09 Dividend
27 Jun 202226.7426.7426.7426.7426.55200
24 Jun 202226.5826.5826.5826.5826.395,000
23 Jun 202225.9625.9625.9625.9625.78700
22 Jun 202225.8425.8425.8425.8425.66100
21 Jun 202225.5525.5525.5525.5525.37100
20 Jun 202225.2925.2925.2925.2925.11400
17 Jun 202225.0025.0025.0025.0024.83-
16 Jun 202225.8825.8825.8825.8825.70-
15 Jun 202225.5125.5125.5125.5125.33-
14 Jun 202225.6225.6225.6225.6225.44900
13 Jun 202225.8825.9625.8825.9625.78500
10 Jun 202227.5227.5227.5227.5227.33-
09 Jun 202228.1428.1428.1428.1427.94-
08 Jun 202228.4528.4528.4528.4528.25-
07 Jun 202228.1728.1728.1728.1727.97-
06 Jun 202228.1728.1728.1728.1727.97-
03 Jun 202228.5028.5028.5028.5028.30-
02 Jun 202228.1228.1228.1228.1227.92-
01 Jun 202228.3728.3728.3728.3728.17-
31 May 202228.1328.3728.1328.3728.172,400
30 May 202228.5228.5228.5228.5228.32-
27 May 202227.6927.6927.6927.6927.50-
26 May 202227.1327.1327.1327.1326.94-
25 May 202226.9927.1326.9927.1326.946,200
24 May 202226.7226.9126.7226.9126.72100
20 May 202226.5526.5526.5526.5526.36-
19 May 202226.7126.7126.7126.7126.52-
18 May 202227.4027.4026.7126.7126.5225,000
17 May 202227.7227.7627.7227.7627.57900
16 May 202227.3227.3227.3227.3227.13-
13 May 202227.4327.4327.4327.4327.246,100
12 May 202226.7926.7926.7926.7926.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...