Skip to main content
logo
Invesco ESG Canadian Core Plus Bond ETF (TSX:BESG)
Canada flag Canada · Delayed Price · Currency is CAD
15.78
+0.01 (0.06%)
Mar 30, 2026, 9:30 AM EST

TSX:BESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202615.7815.7815.7815.78-0.06%-
Mar 27, 202615.7815.7815.7715.7715.72-0.63%2,905
Mar 25, 202615.8815.8815.8715.8715.820.13%335
Mar 24, 202615.8515.8515.8515.8515.80-0.13%600
Mar 20, 202615.9515.9515.8715.8715.82-0.31%10,700
Mar 18, 202616.0216.0215.9215.9215.87-0.56%2,712
Mar 17, 202615.9516.0115.9516.0115.960.76%3,692
Mar 16, 202615.8915.8915.8915.8915.840.44%7,382
Mar 13, 202615.9015.9015.8215.8215.77-0.75%2,700
Mar 12, 202615.9415.9415.9415.9415.890.25%800
Mar 11, 202615.9415.9415.8915.9015.85-0.81%9,899
Mar 10, 202616.0316.0316.0316.0315.980.50%641
Mar 9, 202615.9515.9515.9515.9515.90-0.13%2,762
Mar 6, 202616.0516.0615.9715.9715.92-0.81%5,048
Mar 5, 202616.1016.1016.1016.1016.05-0.43%424
Mar 4, 202616.1716.1816.1316.1716.12-0.06%6,400
Mar 3, 202616.1316.1816.1316.1816.130.31%1,970
Mar 2, 202616.2116.2116.1316.1316.08-1.10%2,366
Feb 27, 202616.2116.3116.2116.3116.250.43%4,511
Feb 26, 202616.2316.2416.2316.2416.19-0.18%1,800
Feb 25, 202616.2816.2816.2716.2716.16-3,100
Feb 24, 202616.3316.3316.2716.2716.16-0.12%500
Feb 23, 202616.3216.3216.2916.2916.18-0.06%961
Feb 19, 202616.2616.3016.2516.3016.190.12%1,415
Feb 18, 202616.2316.3016.2316.2816.17-750
Feb 17, 202616.2416.2916.2416.2816.170.43%2,383
Feb 13, 202616.2416.2516.2116.2116.10-0.06%12,700
Feb 12, 202616.1716.2416.1716.2216.110.37%3,057
Feb 11, 202616.1616.1616.1616.1616.05-0.12%2,551
Feb 10, 202616.1916.1916.1816.1816.070.25%1,300
Feb 9, 202616.0816.1416.0816.1416.030.31%2,904
Feb 6, 202616.1316.1416.0916.0915.98-0.19%6,200
Feb 5, 202616.1016.1216.1016.1216.010.31%2,411
Feb 4, 202616.1416.1416.0716.0715.96-0.31%2,540
Feb 3, 202616.1216.1216.1216.1216.01-0.06%1,414
Feb 2, 202616.1416.1416.0616.1316.020.12%6,978
Jan 30, 202616.1216.1216.1116.1116.00-0.06%3,500
Jan 28, 202616.1216.1216.1216.1215.96-0.62%201
Jan 26, 202616.2216.2216.2216.2216.060.31%328
Jan 23, 202616.1716.1716.1716.1716.01-750
Jan 22, 202616.1716.1716.1716.1716.010.56%200
Jan 21, 202616.1216.1316.0716.0815.92-0.31%2,098
Jan 20, 202616.1316.1416.0716.1315.97-0.25%6,265
Jan 19, 202616.1716.1716.1716.1716.01-244
Jan 16, 202616.2016.2016.1316.1716.01-0.12%3,700
Jan 15, 202616.1716.1916.1716.1916.030.19%3,800
Jan 14, 202616.1516.1716.1516.1616.000.25%3,800
Jan 13, 202616.0516.1216.0516.1215.96-0.06%2,900
Jan 12, 202616.1316.1316.1316.1315.97-807
Jan 9, 202616.0616.1316.0616.1315.970.12%4,665