ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

BESG Invesco ESG Canadian Core Plus Bond ETF

16.13
0.06 (0.37%)
Oct 31 2024 - Closed
Delayed by 15 minutes

BESG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2024 16.07 -0.05 -0.31% 16.13 16.13 16.07 2,000
Oct 29 2024 16.12 0.03 0.19% 16.05 16.13 16.05 3,815
Oct 28 2024 16.09 -0.01 -0.06% 16.07 16.09 16.07 900
Oct 25 2024 16.10 -0.01 -0.06% 16.15 16.15 16.10 2,500
Oct 24 2024 16.11 0.02 0.12% 16.11 16.13 16.08 12,300
Oct 23 2024 16.09 -0.04 -0.25% 16.10 16.10 16.08 3,500
Oct 22 2024 16.13 0.03 0.19% 16.12 16.13 16.12 1,600
Oct 21 2024 16.10 -0.12 -0.74% 16.14 16.14 16.10 500
Oct 18 2024 16.22 0.04 0.25% 16.23 16.23 16.19 600
Oct 17 2024 16.18 -0.05 -0.31% 16.17 16.18 16.16 3,900
Oct 16 2024 16.23 0.03 0.19% 16.26 16.26 16.23 1,300
Oct 15 2024 16.20 0.08 0.50% 16.15 16.20 16.15 2,100
Oct 11 2024 16.12 0.04 0.25% 16.07 16.12 16.07 1,100
Oct 10 2024 16.08 0.04 0.25% 16.05 16.08 16.05 2,350
Oct 09 2024 16.04 -0.02 -0.12% 16.03 16.04 16.03 3,101
Oct 08 2024 16.06 0.05 0.31% 16.02 16.06 16.02 3,600
Oct 07 2024 16.01 -0.02 -0.12% 16.03 16.03 16.01 700
Oct 04 2024 16.03 -0.09 -0.56% 16.03 16.05 16.03 5,200
Oct 03 2024 16.12 -0.10 -0.62% 16.15 16.15 16.12 500
Oct 02 2024 16.22 -0.09 -0.55% 16.24 16.24 16.21 5,519
Oct 01 2024 16.31 0.00 0.00% 16.33 16.33 16.31 3,000
Sep 30 2024 16.31 0.00 0.00% 16.25 16.31 16.25 201
Sep 27 2024 16.31 0.01 0.06% 16.28 16.31 16.28 500
Sep 26 2024 16.30 0.02 0.12% 16.30 16.30 16.30 2,500
Sep 25 2024 16.28 -0.08 -0.49% 16.35 16.35 16.28 611
Sep 24 2024 16.36 0.02 0.12% 16.35 16.36 16.35 920
Sep 23 2024 16.34 0.03 0.18% 16.34 16.34 16.34 0
Sep 20 2024 16.31 0.01 0.06% 16.31 16.31 16.31 600
Sep 19 2024 16.30 -0.04 -0.24% 16.29 16.30 16.29 2,501
Sep 18 2024 16.34 0.00 0.00% 16.35 16.35 16.34 4,591
Sep 17 2024 16.34 -0.04 -0.24% 16.40 16.40 16.34 200
Sep 16 2024 16.38 0.05 0.31% 16.37 16.38 16.37 500
Sep 13 2024 16.33 0.02 0.12% 16.33 16.33 16.33 0
Sep 12 2024 16.31 0.03 0.18% 16.31 16.31 16.31 370
Sep 11 2024 16.28 0.00 0.00% 16.30 16.30 16.28 514
Sep 10 2024 16.28 0.02 0.12% 16.28 16.28 16.28 400
Sep 09 2024 16.26 0.04 0.25% 16.20 16.26 16.20 305
Sep 06 2024 16.22 -0.02 -0.12% 16.24 16.24 16.22 440
Sep 05 2024 16.24 0.05 0.31% 16.24 16.25 16.24 2,000
Sep 04 2024 16.19 0.05 0.31% 16.13 16.19 16.13 105
Sep 03 2024 16.14 0.12 0.75% 16.14 16.14 16.14 928
Aug 30 2024 16.02 -0.06 -0.37% 15.97 16.02 15.97 2,600
Aug 29 2024 16.08 -0.08 -0.50% 16.07 16.09 16.07 1,262
Aug 28 2024 16.16 0.00 0.00% 16.16 16.16 16.16 50
Aug 27 2024 16.16 -0.05 -0.31% 16.16 16.16 16.16 3,900
Aug 26 2024 16.21 0.00 0.00% 16.21 16.21 16.21 0
Aug 23 2024 16.21 0.05 0.31% 16.21 16.21 16.21 0
Aug 22 2024 16.16 -0.06 -0.37% 16.16 16.16 16.16 60
Aug 21 2024 16.22 0.00 0.00% 16.22 16.22 16.22 800
Aug 20 2024 16.22 0.08 0.50% 16.21 16.22 16.21 709
Aug 19 2024 16.14 0.01 0.06% 16.14 16.14 16.12 400
Aug 16 2024 16.13 0.01 0.06% 16.12 16.13 16.11 4,600
Aug 15 2024 16.12 -0.04 -0.25% 16.15 16.15 16.12 800
Aug 14 2024 16.16 0.03 0.19% 16.13 16.16 16.13 6,500
Aug 13 2024 16.13 0.05 0.31% 16.14 16.14 16.10 1,800
Aug 12 2024 16.08 0.03 0.19% 16.06 16.08 16.05 700
Aug 09 2024 16.05 0.08 0.50% 16.05 16.05 16.05 0
Aug 08 2024 15.97 -0.04 -0.25% 16.00 16.00 15.97 300
Aug 07 2024 16.01 0.00 0.00% 16.01 16.01 16.01 311
Aug 06 2024 16.01 -0.21 -1.29% 16.03 16.03 16.01 1,700
Aug 02 2024 16.22 0.14 0.87% 16.22 16.22 16.22 2,800