Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,271.36 -584.44 (-0.92%) CMC Crypto 200
1,331.11 -65.42 (-4.68%)
Invesco S&P/TSX Composite ESG Index ETF (ESGC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:39AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,000 |
| 25 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
| 24 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 23 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 22 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1,300 |
| 19 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 18 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 Apr 2024 | 24.63 | 24.72 | 24.63 | 24.72 | 24.72 | 400 |
| 16 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 500 |
| 15 Apr 2024 | 25.02 | 25.02 | 24.85 | 24.86 | 24.86 | 4,400 |
| 12 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 11 Apr 2024 | 25.11 | 25.27 | 25.11 | 25.24 | 25.24 | 1,700 |
| 10 Apr 2024 | 25.31 | 25.33 | 25.23 | 25.31 | 25.31 | 900 |
| 09 Apr 2024 | 25.50 | 25.50 | 25.40 | 25.49 | 25.49 | 4,600 |
| 08 Apr 2024 | 25.41 | 25.41 | 25.36 | 25.36 | 25.36 | 200 |
| 05 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 04 Apr 2024 | 25.28 | 25.28 | 25.17 | 25.17 | 25.17 | 300 |
| 03 Apr 2024 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | 500 |
| 02 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 700 |
| 01 Apr 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | 100 |
| 28 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 200 |
| 27 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 4,500 |
| 26 Mar 2024 | 0.185 Dividend | |||||
| 25 Mar 2024 | 25.22 | 25.22 | 25.14 | 25.15 | 24.97 | 700 |
| 22 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 800 |
| 21 Mar 2024 | 25.44 | 25.44 | 25.34 | 25.35 | 25.16 | 6,500 |
| 20 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.90 | - |
| 19 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.90 | - |
| 18 Mar 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.91 | 300 |
| 15 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 500 |
| 14 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.07 | - |
| 13 Mar 2024 | 25.17 | 25.26 | 25.17 | 25.26 | 25.07 | 3,700 |
| 12 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | - |
| 11 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | 1,400 |
| 08 Mar 2024 | 25.11 | 25.11 | 25.02 | 25.06 | 24.88 | 1,800 |
| 07 Mar 2024 | 24.99 | 25.02 | 24.99 | 25.02 | 24.84 | 600 |
| 06 Mar 2024 | 24.98 | 24.98 | 24.89 | 24.89 | 24.71 | 3,400 |
| 05 Mar 2024 | 24.76 | 24.81 | 24.76 | 24.81 | 24.63 | 300 |
| 04 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | 100 |
| 01 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | 200 |
| 29 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.23 | - |
| 28 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.30 | - |
| 27 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.30 | 2,300 |
| 26 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.45 | - |
| 23 Feb 2024 | 24.61 | 24.63 | 24.61 | 24.63 | 24.45 | 200 |
| 22 Feb 2024 | 24.56 | 24.56 | 24.46 | 24.51 | 24.33 | 1,400 |
| 21 Feb 2024 | 24.33 | 24.40 | 24.33 | 24.39 | 24.21 | 1,200 |
| 20 Feb 2024 | 24.50 | 24.50 | 24.42 | 24.42 | 24.24 | 1,600 |
| 16 Feb 2024 | 24.45 | 24.47 | 24.45 | 24.46 | 24.28 | 600 |
| 15 Feb 2024 | 24.30 | 24.34 | 24.30 | 24.34 | 24.16 | 2,000 |
| 14 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | 500 |
| 13 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.94 | - |
| 12 Feb 2024 | 24.09 | 24.13 | 24.08 | 24.13 | 23.95 | 500 |
| 09 Feb 2024 | 24.01 | 24.05 | 24.01 | 24.05 | 23.87 | 500 |
| 08 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.78 | 1,100 |
| 07 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.88 | 1,800 |
| 06 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.94 | 100 |
| 05 Feb 2024 | 24.04 | 24.07 | 24.02 | 24.07 | 23.89 | 4,600 |
| 02 Feb 2024 | 24.17 | 24.27 | 24.17 | 24.27 | 24.09 | 1,200 |
| 01 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.14 | 1,700 |
| 31 Jan 2024 | 24.29 | 24.29 | 24.15 | 24.16 | 23.98 | 400 |
| 30 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.09 | - |
| 29 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | 200 |
| 26 Jan 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 24.02 | 3,600 |
| 25 Jan 2024 | 24.17 | 24.18 | 24.14 | 24.18 | 24.00 | 3,200 |
| 24 Jan 2024 | 24.16 | 24.23 | 24.13 | 24.13 | 23.95 | 300 |
| 23 Jan 2024 | 24.14 | 24.14 | 24.09 | 24.11 | 23.93 | 4,400 |
| 22 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.84 | - |
| 19 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.63 | 100 |
| 18 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.60 | - |
| 17 Jan 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 23.60 | 300 |
| 16 Jan 2024 | 24.07 | 24.07 | 24.05 | 24.06 | 23.88 | 500 |
| 15 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | - |
| 12 Jan 2024 | 24.13 | 24.13 | 24.09 | 24.09 | 23.91 | 600 |
| 11 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.94 | - |
| 10 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.93 | - |
| 09 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.93 | 100 |
| 08 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.96 | 100 |
| 05 Jan 2024 | 24.20 | 24.20 | 24.13 | 24.13 | 23.95 | 300 |
| 04 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.86 | - |
| 03 Jan 2024 | 24.00 | 24.06 | 23.95 | 24.04 | 23.86 | 500 |
| 02 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.97 | - |
| 29 Dec 2023 | 24.11 | 24.15 | 24.11 | 24.15 | 23.97 | 300 |
| 28 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 23.98 | - |
| 27 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.16 | - |
| 27 Dec 2023 | 0.285 Dividend | |||||
| 22 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 23.76 | - |
| 21 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.55 | - |
| 20 Dec 2023 | 24.30 | 24.30 | 24.01 | 24.01 | 23.55 | 4,000 |
| 19 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 23.81 | 1,100 |
| 18 Dec 2023 | 24.04 | 24.06 | 24.04 | 24.06 | 23.60 | 1,700 |
| 15 Dec 2023 | 24.13 | 24.13 | 23.96 | 23.96 | 23.50 | 400 |
| 14 Dec 2023 | 24.25 | 24.25 | 24.19 | 24.19 | 23.73 | 400 |
| 13 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.20 | 3,000 |
| 12 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.23 | - |
| 11 Dec 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.12 | 1,400 |
| 08 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.20 | - |
| 07 Dec 2023 | 23.68 | 23.68 | 23.63 | 23.63 | 23.18 | 3,100 |
| 06 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.