Invesco ESG Canadian Core Plus Bond ETF (TSX:BESG)
Canada · Delayed Price · Currency is CAD 15.99
0.00 (0.00%)
Aug 19, 2025, 9:30 AM EDT
TSX:BESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.99 | 16.00 | 15.99 | 15.99 | - | - | 2,300 |
| Aug 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 0.13% | - |
| Aug 15, 2025 | 16.03 | 16.03 | 15.97 | 15.97 | - | -0.44% | 1,000 |
| Aug 14, 2025 | 16.05 | 16.05 | 16.03 | 16.04 | - | -0.19% | 1,700 |
| Aug 13, 2025 | 15.99 | 16.08 | 15.99 | 16.07 | - | 0.25% | 900 |
| Aug 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | -0.06% | 5,600 |
| Aug 11, 2025 | 16.05 | 16.07 | 16.04 | 16.04 | - | -0.12% | 1,100 |
| Aug 8, 2025 | 16.05 | 16.07 | 16.05 | 16.06 | - | - | 2,500 |
| Aug 7, 2025 | 15.88 | 16.06 | 15.88 | 16.06 | - | 0.50% | 3,700 |
| Aug 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | -0.25% | 100 |
| Aug 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | 0.19% | 600 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 0.44% | 600 |
| Jul 31, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | 0.13% | - |
| Jul 30, 2025 | 15.86 | 15.97 | 15.86 | 15.90 | - | -0.69% | 6,800 |
| Jul 29, 2025 | 15.99 | 16.01 | 15.99 | 16.01 | - | 0.38% | 700 |
| Jul 28, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | - | 0.31% | 4,000 |
| Jul 25, 2025 | 15.84 | 15.93 | 15.84 | 15.90 | - | 0.13% | 1,000 |
| Jul 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | -0.06% | - |
| Jul 23, 2025 | 15.93 | 15.93 | 15.89 | 15.89 | - | -0.13% | 4,300 |
| Jul 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | 0.38% | - |
| Jul 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | - | 0.32% | - |
| Jul 18, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | - | -0.50% | 1,700 |
| Jul 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | 0.57% | 2,600 |
| Jul 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | -0.38% | 400 |
| Jul 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | - | -0.06% | 300 |
| Jul 14, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | -0.44% | 100 |
| Jul 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -0.56% | 100 |
| Jul 10, 2025 | 15.96 | 16.02 | 15.96 | 16.02 | - | -0.19% | 5,100 |
| Jul 9, 2025 | 16.03 | 16.05 | 16.03 | 16.05 | - | 0.31% | 2,100 |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.19% | 500 |
| Jul 7, 2025 | 16.00 | 16.03 | 15.96 | 16.03 | - | 0.19% | 1,900 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.19% | 200 |
| Jul 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | - | 200 |
| Jul 2, 2025 | 15.99 | 15.99 | 15.97 | 15.97 | - | -0.50% | 400 |
| Jun 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | 0.38% | 200 |
| Jun 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.31% | 200 |
| Jun 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | 0.19% | - |
| Jun 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | - | -0.68% | 3,500 |
| Jun 24, 2025 | 16.06 | 16.12 | 16.06 | 16.12 | - | 0.25% | 800 |
| Jun 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | - | 300 |
| Jun 20, 2025 | 16.04 | 16.08 | 16.04 | 16.08 | - | 0.63% | 500 |
| Jun 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | - | 1,600 |
| Jun 18, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | 0.25% | - |
| Jun 17, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | -0.06% | 1,500 |
| Jun 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | -0.44% | 1,500 |
| Jun 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | 0.06% | - |
| Jun 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | - | 0.13% | - |
| Jun 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.56% | 200 |
| Jun 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | 0.56% | 100 |
| Jun 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.50% | - |