Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BESG Invesco ESG Canadian Core Plus Bond ETF

15.65

0.03 (0.19%)

Jun 11 2024 - Closed

Delayed by 15 minutes

BESG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	15.62	-0.06	-0.38%	15.63	15.63	15.62	1,800
Jun 07 2024	15.68	-0.10	-0.63%	15.66	15.68	15.66	3,300
Jun 06 2024	15.78	0.02	0.13%	15.78	15.78	15.78	600
Jun 05 2024	15.76	0.05	0.32%	15.76	15.76	15.76	632
Jun 04 2024	15.71	0.10	0.64%	15.67	15.71	15.66	1,900
Jun 03 2024	15.61	0.11	0.71%	15.64	15.64	15.61	600
May 31 2024	15.50	0.07	0.45%	15.48	15.53	15.48	1,100
May 30 2024	15.43	0.03	0.19%	15.43	15.46	15.43	6,800
May 29 2024	15.40	-0.10	-0.65%	15.40	15.41	15.40	6,800
May 28 2024	15.50	-0.05	-0.32%	15.55	15.55	15.46	13,050
May 27 2024	15.55	-0.03	-0.19%	15.55	15.55	15.55	851
May 24 2024	15.58	0.03	0.19%	15.55	15.58	15.55	3,800
May 23 2024	15.55	-0.04	-0.26%	15.55	15.56	15.55	3,400
May 22 2024	15.59	-0.03	-0.19%	15.51	15.59	15.51	725
May 21 2024	15.62	0.03	0.19%	15.65	15.65	15.62	9,575
May 17 2024	15.59	-0.03	-0.19%	15.56	15.59	15.52	350
May 16 2024	15.62	0.02	0.13%	15.62	15.62	15.62	0
May 15 2024	15.60	0.13	0.84%	15.60	15.60	15.60	0
May 14 2024	15.47	-0.02	-0.13%	15.47	15.47	15.47	1,000
May 13 2024	15.49	0.02	0.13%	15.45	15.49	15.45	1,500
May 10 2024	15.47	-0.05	-0.32%	15.47	15.47	15.47	0
May 09 2024	15.52	0.01	0.06%	15.47	15.53	15.47	2,800
May 08 2024	15.51	-0.05	-0.32%	15.49	15.51	15.48	6,200
May 07 2024	15.56	0.08	0.52%	15.65	15.65	15.54	2,200
May 06 2024	15.48	0.02	0.13%	15.46	15.48	15.46	13,300
May 03 2024	15.46	0.08	0.52%	15.42	15.46	15.42	1,730
May 02 2024	15.38	0.06	0.39%	15.35	15.38	15.35	2,300
May 01 2024	15.32	0.03	0.20%	15.44	15.44	15.32	906
Apr 30 2024	15.29	-0.04	-0.26%	15.35	15.35	15.29	900
Apr 29 2024	15.33	0.06	0.39%	15.29	15.33	15.29	200
Apr 26 2024	15.27	-0.01	-0.07%	15.41	15.41	15.27	100
Apr 25 2024	15.28	-0.05	-0.33%	15.28	15.28	15.28	0
Apr 24 2024	15.33	-0.02	-0.13%	15.29	15.35	15.28	900
Apr 23 2024	15.35	0.01	0.07%	15.35	15.35	15.35	200
Apr 22 2024	15.34	-0.01	-0.07%	15.44	15.44	15.34	2,100
Apr 19 2024	15.35	0.01	0.07%	15.38	15.38	15.35	1,500
Apr 18 2024	15.34	-0.04	-0.26%	15.38	15.38	15.34	600
Apr 17 2024	15.38	-0.01	-0.06%	15.41	15.41	15.38	860
Apr 16 2024	15.39	0.03	0.20%	15.39	15.39	15.39	111
Apr 15 2024	15.36	-0.11	-0.71%	15.33	15.36	15.32	300
Apr 12 2024	15.47	0.06	0.39%	15.59	15.59	15.44	600
Apr 11 2024	15.41	-0.02	-0.13%	15.41	15.43	15.41	3,956
Apr 10 2024	15.43	-0.12	-0.77%	15.48	15.48	15.43	100
Apr 09 2024	15.55	0.06	0.39%	15.55	15.58	15.55	23,400
Apr 08 2024	15.49	-0.01	-0.06%	15.01	15.49	15.01	825
Apr 05 2024	15.50	-0.04	-0.26%	15.57	15.57	15.50	1,000
Apr 04 2024	15.54	0.05	0.32%	15.54	15.54	15.54	0
Apr 03 2024	15.49	0.02	0.13%	15.52	15.52	15.49	393
Apr 02 2024	15.47	-0.03	-0.19%	15.50	15.50	15.47	120
Apr 01 2024	15.50	-0.12	-0.77%	15.50	15.50	15.50	81
Mar 28 2024	15.62	0.00	0.00%	15.62	15.62	15.62	0
Mar 27 2024	15.62	0.05	0.32%	15.62	15.62	15.62	73
Mar 26 2024	15.57	-0.05	-0.32%	15.57	15.57	15.57	0
Mar 25 2024	15.62	-0.04	-0.26%	15.59	15.62	15.58	5,100
Mar 22 2024	15.66	0.08	0.51%	15.62	15.66	15.62	1,500
Mar 21 2024	15.58	-0.02	-0.13%	15.58	15.58	15.58	0
Mar 20 2024	15.60	0.03	0.19%	15.60	15.60	15.57	1,400
Mar 19 2024	15.57	0.08	0.52%	15.54	15.57	15.54	900
Mar 18 2024	15.49	-0.07	-0.45%	15.49	15.49	15.49	58
Mar 15 2024	15.56	0.01	0.06%	15.52	15.56	15.52	1,000
Mar 14 2024	15.55	-0.09	-0.58%	15.55	15.55	15.55	5
Mar 13 2024	15.64	-0.01	-0.06%	15.66	15.66	15.59	1,100

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