Invesco ESG Canadian Core Plus Bond ETF Historical Data - BESG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Canada
TSX
Invesco ESG Canadian Core Plus Bond ETF (BESG)
Invesco ESG Canadian Core Plus Bond ETF (BESG) Historical

Invesco ESG Canadian Core Plus Bond ETF (BESG)

15.34

-0.04

(-0.26%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	15.38	0	0.00	15.38	15.38	15.38	0
1713390000	15.38	-0.01	-0.06	15.41	15.41	15.38	860
1713303600	15.39	0.03	0.20	15.39	15.39	15.39	111
1713217200	15.36	-0.11	-0.71	15.33	15.36	15.32	300
1712958000	15.47	0.06	0.39	15.59	15.59	15.44	600
1712871600	15.41	-0.02	-0.13	15.41	15.43	15.41	3956
1712785200	15.43	-0.12	-0.77	15.48	15.48	15.43	100
1712698800	15.55	0.06	0.39	15.55	15.58	15.55	23400
1712612400	15.49	-0.01	-0.06	15.01	15.49	15.01	825
1712353200	15.5	-0.04	-0.26	15.57	15.57	15.5	1000
1712266800	15.54	0.05	0.32	15.54	15.54	15.54	0
1712180400	15.49	0.02	0.13	15.52	15.52	15.49	393
1712094000	15.47	-0.03	-0.19	15.5	15.5	15.47	120
1712007600	15.5	-0.12	-0.77	15.5	15.5	15.5	81
1711662000	15.62	0	0.00	15.62	15.62	15.62	0
1711575600	15.62	0.05	0.32	15.62	15.62	15.62	73
1711489200	15.57	-0.05	-0.32	15.57	15.57	15.57	0
1711402800	15.62	-0.04	-0.26	15.59	15.62	15.58	5100
1711143600	15.66	0.08	0.51	15.62	15.66	15.62	1500
1711057200	15.58	-0.02	-0.13	15.58	15.58	15.58	0
1710970800	15.6	0.03	0.19	15.6	15.6	15.57	1400
1710884400	15.57	0.08	0.52	15.54	15.57	15.54	900
1710798000	15.49	-0.07	-0.45	15.49	15.49	15.49	58
1710538800	15.56	0.01	0.06	15.52	15.56	15.52	1000
1710452400	15.55	-0.09	-0.58	15.55	15.55	15.55	5
1710366000	15.64	-0.01	-0.06	15.66	15.66	15.59	1100
1710279600	15.65	-0.04	-0.25	15.61	15.65	15.6	1814
1710193200	15.69	-0.03	-0.19	15.72	15.72	15.65	3500
1709937600	15.72	0.02	0.13	15.74	15.74	15.72	704
1709851200	15.7	-0.02	-0.13	15.8	15.8	15.7	5237
1709764800	15.72	0.03	0.19	15.73	15.73	15.72	2200
1709678400	15.69	0.09	0.58	15.65	15.69	15.65	200
1709592000	15.6	-0.05	-0.32	15.61	15.61	15.6	555
1709332800	15.65	0.07	0.45	15.73	15.73	15.58	2717
1709246400	15.58	0.03	0.19	15.6	15.6	15.58	100
1709160000	15.55	0.02	0.13	15.56	15.56	15.51	1500
1709073600	15.53	-0.11	-0.70	15.55	15.55	15.53	1000
1708987200	15.64	-0.02	-0.13	15.64	15.64	15.64	0
1708728000	15.66	0.09	0.58	15.6	15.66	15.6	512
1708641600	15.57	-0.01	-0.06	15.7	15.7	15.57	267
1708555200	15.58	0	0.00	15.54	15.59	15.54	8400
1708468800	15.58	0.03	0.19	15.69	15.69	15.58	246
1708123200	15.55	0.02	0.13	15.55	15.55	15.55	0
1708036800	15.53	0.02	0.13	15.56	15.56	15.53	240
1707950400	15.51	0.1	0.65	15.5	15.51	15.5	100
1707864000	15.41	-0.07	-0.45	15.4	15.41	15.37	3500
1707777600	15.48	-0.02	-0.13	15.48	15.48	15.48	0
1707518400	15.5	0.02	0.13	15.49	15.5	15.49	100
1707432000	15.48	-0.1	-0.64	15.52	15.52	15.48	2000
1707345600	15.58	0	0.00	15.58	15.58	15.58	0
1707259200	15.58	0.09	0.58	15.58	15.58	15.58	0
1707172800	15.49	-0.1	-0.64	15.49	15.49	15.49	44
1706913600	15.59	-0.13	-0.83	15.6	15.6	15.59	665
1706827200	15.72	0.1	0.64	15.67	15.72	15.67	850
1706740800	15.62	0.06	0.39	15.62	15.63	15.61	1300
1706654400	15.56	0.07	0.45	15.65	15.65	15.5	4400
1706568000	15.49	0.02	0.13	15.4	15.49	15.4	717
1706308800	15.47	-0.02	-0.13	15.53	15.53	15.43	4500
1706222400	15.49	0.04	0.26	15.45	15.52	15.45	300
1706136000	15.45	-0.04	-0.26	15.45	15.45	15.45	901
1706049600	15.49	-0.01	-0.06	15.5	15.52	15.49	3825
1705963200	15.5	0.03	0.19	15.55	15.55	15.5	1870
1705704000	15.47	0.02	0.13	15.48	15.48	15.45	1000

Invesco ESG Canadian Cor...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions