Singapore markets open in 1 hour 33 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
28.91-0.06 (-0.21%)
At close: 12:35PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202228.9128.9128.9128.9128.91107
12 Aug 202228.0628.0628.0628.0628.06-
11 Aug 202228.2028.2028.0628.0628.06315
10 Aug 202228.0528.0528.0528.0528.05162
09 Aug 202227.8127.8127.7427.7427.74313
08 Aug 202227.8227.8227.8227.8227.82-
05 Aug 202227.8227.8227.8227.8227.82-
04 Aug 202227.8227.8527.8227.8227.822,821
03 Aug 202227.4527.4527.4527.4527.45-
02 Aug 202227.5627.5627.4127.4527.45865
29 Jul 202227.6627.6627.6627.6627.66245
28 Jul 202227.2527.2527.2527.2527.25120
27 Jul 202226.9427.0126.9427.0127.01217
26 Jul 202226.5826.5826.5826.5826.58-
25 Jul 202226.7026.7026.5226.5826.58305
22 Jul 202226.9426.9426.7726.7726.771,489
21 Jul 202226.8326.8326.8326.8326.83100
20 Jul 202226.7526.7526.5826.6126.61803
19 Jul 202226.1026.1026.1026.1026.10-
18 Jul 202226.2826.2826.1026.1026.102,983
15 Jul 202226.2926.2926.2926.2926.29-
14 Jul 202226.2926.2926.2926.2926.29-
13 Jul 202226.2926.2926.2926.2926.29-
12 Jul 202226.2926.2926.2926.2926.29-
11 Jul 202226.4326.4326.2926.2926.29467
08 Jul 202226.4526.5026.4526.5026.501,701
07 Jul 202226.1026.1026.1026.1026.10-
06 Jul 202226.1026.1026.1026.1026.10-
05 Jul 202225.6026.1025.6026.1026.108,300
04 Jul 202225.4625.4625.4625.4625.46-
30 Jun 202225.5925.5925.3725.4625.46768
29 Jun 202225.7625.7625.7225.7325.733,505
28 Jun 202225.8025.8025.8025.8025.801,704
27 Jun 202226.4426.4426.4426.4426.44168
24 Jun 202226.3426.4526.3426.4526.452,500
23 Jun 202225.5925.7825.5925.7825.781,301
22 Jun 202225.5825.6625.5825.6625.66320
21 Jun 202225.5525.5925.5525.5925.59873
20 Jun 202225.0825.0825.0825.0825.081,302
17 Jun 202225.1925.2025.0425.2025.201,056
16 Jun 202224.7324.7324.7324.7324.732,018
15 Jun 202225.4825.6625.4825.6625.66999
14 Jun 202225.4025.4025.3325.3325.33306
13 Jun 202225.4125.4125.2525.2525.252,323
10 Jun 202226.2226.2226.1426.1826.1818,212
09 Jun 202227.0027.1127.0027.1127.11201
08 Jun 202227.1827.1827.1827.1827.18-
07 Jun 202226.9627.2026.9627.1827.184,383
06 Jun 202227.3027.3027.2127.2127.21206
03 Jun 202227.1527.1527.0427.0427.041,433
02 Jun 202226.9827.3126.9827.3127.311,401
01 Jun 202227.4927.4927.4927.4927.49169
31 May 202227.3427.5027.1527.4827.483,812
30 May 202227.7027.7027.6627.6627.661,006
27 May 202227.2427.5327.2227.5327.531,006
26 May 202227.0227.0227.0227.0227.02302
25 May 202226.5626.6226.5626.6026.60621
24 May 202226.1726.2926.1726.2926.29459
20 May 202225.8725.9825.6825.9825.98419
19 May 202226.0726.2226.0726.1326.13501
18 May 202226.3726.3726.3326.3626.362,906
17 May 202227.1927.3227.1927.3227.321,183
16 May 202226.8926.9926.8926.9926.991,182
13 May 202227.0227.0227.0227.0227.025,001
12 May 202226.5626.6526.3126.6526.651,142
11 May 202227.1527.1526.6926.7126.71713
10 May 202227.3227.3827.3227.3827.38783
09 May 202227.1927.2327.1127.1127.11741
06 May 202227.5027.5027.5027.5027.504,682
05 May 202227.6727.8027.5327.6027.601,325
04 May 202228.0528.3528.0528.3528.35478
03 May 202227.8927.9427.8527.8527.85452
02 May 202227.6327.7727.3827.7727.771,826
29 Apr 202228.2628.2627.8127.8127.81769
28 Apr 202228.2328.7128.2328.7128.71601
27 Apr 202228.1028.1028.0128.0128.01624
26 Apr 202228.0528.1027.9127.9127.914,108
25 Apr 202228.2328.4228.0228.4228.421,237
22 Apr 202229.1129.1128.4028.4028.401,757
21 Apr 202229.2229.2228.8428.9028.904,167
20 Apr 202229.0929.1729.0929.1129.113,886
19 Apr 202228.9229.3428.9229.3429.342,961
18 Apr 202228.8028.8428.7728.7728.77563
14 Apr 202229.0729.1028.8828.8828.881,073
13 Apr 202228.9129.0128.9129.0129.01370
12 Apr 202228.9528.9528.9528.9528.95157
11 Apr 202229.2829.2829.1029.1029.101,693
08 Apr 202229.6029.6029.6029.6029.60120
07 Apr 202229.3629.6229.3629.6229.621,106
06 Apr 202229.4329.4329.2429.2429.244,801
05 Apr 202229.5629.6529.5629.5729.5713,474
04 Apr 202229.7529.9229.7529.9229.92838
01 Apr 202229.6329.6629.6029.6029.601,914
31 Mar 202230.2030.2029.9629.9629.96817
30 Mar 202230.0630.1930.0630.1930.198,806
29 Mar 202230.2930.3030.1630.2630.264,043
28 Mar 202229.9630.0029.8630.0030.002,523
25 Mar 202229.8429.8429.6229.6929.69487
24 Mar 202229.6029.6929.6029.6929.69501
23 Mar 202229.6129.6629.4429.4929.4912,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...