Skip to main content
Invesco ESG Canadian Core Plus Bond ETF (TSX: BESG)
Canada flag Canada · Delayed Price · Currency is CAD
16.29
+0.05 (0.31%)
Dec 20, 2024, 2:53 PM EST

BESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.1916.2516.1916.25--0.06%500
Dec 23, 202416.2616.2616.2616.26--0.18%-
Dec 20, 202416.2116.2916.2116.29-0.31%2,100
Dec 19, 202416.2516.2516.2116.24--0.61%3,000
Dec 18, 202416.3416.3416.3416.34--0.12%300
Dec 17, 202416.3616.3616.3616.36-0.06%-
Dec 16, 202416.3416.3516.3116.35--1,000
Dec 13, 202416.3416.4016.3416.35--0.73%4,700
Dec 12, 202416.4716.4716.4716.47-0.55%4,100
Dec 11, 202416.5016.5016.3816.38--0.36%5,000
Dec 10, 202416.4216.4416.4216.44--0.06%1,500
Dec 9, 202416.4816.4816.4516.45-0.06%1,400
Dec 6, 202416.4416.4416.4416.44---
Dec 5, 202416.4216.4416.4216.44-0.24%4,000
Dec 4, 202416.3016.4316.3016.40-0.12%6,600
Dec 3, 202416.3816.3816.3816.38--0.12%300
Dec 2, 202416.4016.4016.4016.40-0.03%-
Nov 29, 202416.3216.4016.3016.40-1.14%2,100
Nov 28, 202416.2116.2116.2116.21--0.43%600
Nov 27, 202416.2316.2816.2316.28-0.56%1,200
Nov 26, 202416.1916.1916.1916.19--4,400
Nov 25, 202416.1916.1916.1916.19-1.25%100
Nov 22, 202415.9915.9915.9915.99-0.06%3,600
Nov 21, 202416.0216.0515.9815.98--0.75%3,900
Nov 20, 202416.1016.1016.1016.10--0.49%900
Nov 19, 202416.1916.2116.1816.18--0.25%5,900
Nov 18, 202416.2016.2216.2016.22--3,100
Nov 15, 202416.2216.2216.2216.22-0.12%100
Nov 14, 202416.2016.2016.2016.20--0.12%400
Nov 13, 202416.2216.2216.2216.22--0.12%3,100
Nov 12, 202416.2216.2416.2216.24--0.61%1,400
Nov 11, 202416.3416.3416.3416.34-0.12%4,100
Nov 8, 202416.3216.3216.3216.32-0.68%1,000
Nov 7, 202416.2116.2116.2116.21-0.43%100
Nov 6, 202416.1416.1416.1416.14-0.06%-
Nov 5, 202416.1016.1316.1016.13-0.25%3,000
Nov 4, 202416.0916.0916.0916.09--0.12%-
Nov 1, 202416.1116.1116.1116.11--0.12%1,500
Oct 31, 202416.1416.1416.1116.13-0.19%6,600
Oct 30, 202416.1316.1316.1016.10--0.19%2,000
Oct 29, 202416.0516.1316.0516.13-0.25%3,800
Oct 28, 202416.0716.0916.0716.09--0.37%900
Oct 25, 202416.1516.1516.1516.15-0.44%2,500
Oct 24, 202416.1116.1316.0816.08--12,300
Oct 23, 202416.1016.1016.0816.08--0.31%3,500
Oct 22, 202416.1216.1316.1216.13--0.06%1,600
Oct 21, 202416.1416.1416.1416.14--0.49%500
Oct 18, 202416.2316.2316.1916.22-0.25%600
Oct 17, 202416.1716.1816.1616.18--0.49%3,900
Oct 16, 202416.2616.2616.2616.26-0.37%1,300
Oct 15, 202416.1516.2016.1516.20-0.50%2,100
Oct 11, 202416.0716.1216.0716.12-0.25%1,100
Oct 10, 202416.0516.0816.0516.08-0.25%2,400
Oct 9, 202416.0316.0416.0116.04--0.12%3,100
Oct 8, 202416.0216.0616.0216.06-0.31%3,600
Oct 7, 202416.0316.0316.0116.01--0.12%700
Oct 4, 202416.0316.0516.0316.03--0.56%5,200
Oct 3, 202416.1516.1516.1216.12--0.56%500
Oct 2, 202416.2416.2416.2116.21--0.61%5,500
Oct 1, 202416.3316.3316.3116.31-0.37%3,000
Sep 30, 202416.2516.2516.2516.25--0.18%200
Sep 27, 202416.2816.2816.2816.28--0.12%500
Sep 26, 202416.3016.3016.3016.30--0.31%2,500
Sep 25, 202416.3516.3516.3516.35--0.06%600
Sep 24, 202416.3516.3616.3516.36-0.31%900
Sep 23, 202416.3116.3116.3116.31---
Sep 20, 202416.3116.3116.3116.31-0.06%600
Sep 19, 202416.2916.3016.2916.30--0.24%2,500
Sep 18, 202416.3516.3516.3316.34--0.37%4,600
Sep 17, 202416.4016.4016.4016.40-0.12%200
Sep 16, 202416.3716.3816.3716.38-0.43%500
Sep 13, 202416.3116.3116.3116.31---
Sep 12, 202416.3116.3116.3116.31-0.06%400
Sep 11, 202416.3016.3016.3016.30-0.12%500
Sep 10, 202416.2816.2816.2816.28-0.49%400
Sep 9, 202416.2016.2016.2016.20--0.18%300
Sep 6, 202416.2416.2416.2316.23--0.06%400
Sep 5, 202416.2416.2516.2016.24-0.68%2,000
Sep 4, 202416.1316.1316.1316.13--0.06%100
Sep 3, 202416.1416.1416.1416.14-1.06%900
Aug 30, 202415.9715.9715.9715.97--0.68%2,600
Aug 29, 202416.0716.0916.0716.08--0.50%1,300
Aug 28, 202416.1616.1616.1616.16---
Aug 27, 202416.1616.1616.1616.16--3,900
Aug 26, 202416.1616.1616.1616.16--300
Aug 23, 202416.1616.1616.1616.16--0.37%-
Aug 22, 202416.2216.2216.2216.22---
Aug 21, 202416.2216.2216.2216.22-0.06%800
Aug 20, 202416.2116.2116.2116.21-0.43%700
Aug 19, 202416.1416.1416.1216.14-0.19%400
Aug 16, 202416.1216.1216.1116.11-0.06%4,600
Aug 15, 202416.1516.1516.1016.10--0.06%800
Aug 14, 202416.1316.1316.1116.11-0.06%6,500
Aug 13, 202416.1416.1416.1016.10-0.31%1,800
Aug 12, 202416.0616.0616.0516.05-0.50%700
Aug 9, 202415.9715.9715.9715.97--0.19%-
Aug 8, 202416.0016.0016.0016.00--0.06%300
Aug 7, 202416.0116.0116.0116.01--0.12%300
Aug 6, 202416.0316.0316.0316.03--1.17%1,700
Aug 2, 202416.2216.2216.2216.22-0.87%2,800