Invesco ESG Canadian Core Plus Bond ETF (TSX:BESG)
Canada · Delayed Price · Currency is CAD 16.22
+0.06 (0.37%)
Feb 12, 2026, 2:49 PM EST
TSX:BESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.12% | 2,551 |
| Feb 10, 2026 | 16.19 | 16.19 | 16.18 | 16.18 | 16.18 | 0.25% | 1,300 |
| Feb 9, 2026 | 16.08 | 16.14 | 16.08 | 16.14 | 16.14 | 0.31% | 2,904 |
| Feb 6, 2026 | 16.13 | 16.14 | 16.09 | 16.09 | 16.09 | -0.19% | 6,200 |
| Feb 5, 2026 | 16.10 | 16.12 | 16.10 | 16.12 | 16.12 | 0.31% | 2,411 |
| Feb 4, 2026 | 16.14 | 16.14 | 16.07 | 16.07 | 16.07 | -0.31% | 2,540 |
| Feb 3, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.06% | 1,414 |
| Feb 2, 2026 | 16.14 | 16.14 | 16.06 | 16.13 | 16.13 | 0.12% | 6,978 |
| Jan 30, 2026 | 16.12 | 16.12 | 16.11 | 16.11 | 16.11 | -0.06% | 3,500 |
| Jan 28, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.07 | -0.62% | 201 |
| Jan 26, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.17 | 0.31% | 328 |
| Jan 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | - | 750 |
| Jan 22, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | 0.56% | 200 |
| Jan 21, 2026 | 16.12 | 16.13 | 16.07 | 16.08 | 16.03 | -0.31% | 2,098 |
| Jan 20, 2026 | 16.13 | 16.14 | 16.07 | 16.13 | 16.08 | -0.25% | 6,265 |
| Jan 19, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | - | 244 |
| Jan 16, 2026 | 16.20 | 16.20 | 16.13 | 16.17 | 16.12 | -0.12% | 3,700 |
| Jan 15, 2026 | 16.17 | 16.19 | 16.17 | 16.19 | 16.14 | 0.19% | 3,800 |
| Jan 14, 2026 | 16.15 | 16.17 | 16.15 | 16.16 | 16.11 | 0.25% | 3,800 |
| Jan 13, 2026 | 16.05 | 16.12 | 16.05 | 16.12 | 16.07 | -0.06% | 2,900 |
| Jan 12, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.08 | - | 807 |
| Jan 9, 2026 | 16.06 | 16.13 | 16.06 | 16.13 | 16.08 | 0.12% | 4,665 |
| Jan 8, 2026 | 16.10 | 16.12 | 16.08 | 16.11 | 16.06 | -0.06% | 7,915 |
| Jan 7, 2026 | 16.07 | 16.13 | 16.07 | 16.12 | 16.07 | 0.31% | 1,000 |
| Jan 6, 2026 | 16.06 | 16.07 | 15.99 | 16.07 | 16.02 | 0.12% | 1,428 |
| Jan 5, 2026 | 16.01 | 16.06 | 16.01 | 16.05 | 16.00 | 0.25% | 3,702 |
| Jan 2, 2026 | 15.96 | 16.02 | 15.96 | 16.01 | 15.96 | -0.37% | 3,530 |
| Dec 31, 2025 | 16.05 | 16.07 | 16.05 | 16.07 | 16.02 | 0.12% | 420 |
| Dec 22, 2025 | 16.03 | 16.05 | 16.03 | 16.05 | 15.94 | 0.31% | 300 |
| Dec 19, 2025 | 16.06 | 16.06 | 15.99 | 16.00 | 15.89 | -0.25% | 7,100 |
| Dec 18, 2025 | 16.04 | 16.04 | 16.03 | 16.04 | 15.93 | -0.25% | 3,003 |
| Dec 17, 2025 | 16.02 | 16.08 | 16.02 | 16.08 | 15.97 | -0.25% | 1,300 |
| Dec 16, 2025 | 16.11 | 16.12 | 16.11 | 16.12 | 16.01 | 0.12% | 3,200 |
| Dec 15, 2025 | 16.05 | 16.11 | 16.03 | 16.10 | 15.99 | 0.31% | 4,522 |
| Dec 12, 2025 | 16.05 | 16.06 | 16.05 | 16.05 | 15.94 | 0.06% | 2,856 |
| Dec 11, 2025 | 16.09 | 16.09 | 16.04 | 16.04 | 15.93 | 0.44% | 2,809 |
| Dec 9, 2025 | 15.97 | 15.97 | 15.95 | 15.97 | 15.86 | - | 4,180 |
| Dec 8, 2025 | 16.01 | 16.01 | 15.96 | 15.97 | 15.86 | -0.56% | 3,101 |
| Dec 5, 2025 | 16.02 | 16.06 | 16.00 | 16.06 | 15.95 | -0.43% | 3,735 |
| Dec 4, 2025 | 16.15 | 16.15 | 16.13 | 16.13 | 16.02 | -0.31% | 358 |
| Dec 2, 2025 | 16.19 | 16.19 | 16.18 | 16.18 | 16.07 | -0.43% | 1,840 |
| Dec 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.14 | -0.43% | 1,201 |
| Nov 28, 2025 | 16.34 | 16.34 | 16.32 | 16.32 | 16.21 | -0.12% | 800 |
| Nov 27, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.23 | -0.12% | 675 |
| Nov 26, 2025 | 16.35 | 16.36 | 16.35 | 16.36 | 16.20 | 0.43% | 906 |
| Nov 25, 2025 | 16.33 | 16.33 | 16.29 | 16.29 | 16.13 | -0.06% | 7,500 |
| Nov 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 0.18% | 200 |
| Nov 21, 2025 | 16.26 | 16.27 | 16.25 | 16.27 | 16.11 | 0.25% | 1,740 |
| Nov 19, 2025 | 16.21 | 16.23 | 16.21 | 16.23 | 16.07 | 0.12% | 1,300 |
| Nov 18, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.05 | - | 522 |