Invesco ESG Canadian Core Plus Bond ETF (TSX:BESG)
Canada
· Delayed Price · Currency is CAD 15.90
+0.10 (0.63%)
Apr 14, 2025, 9:30 AM EDT
TSX:BESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.12% | 200 |
| Apr 16, 2025 | 15.95 | 16.02 | 15.95 | 16.02 | - | 0.50% | 2,800 |
| Apr 15, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | 0.25% | - |
| Apr 14, 2025 | 15.83 | 15.90 | 15.83 | 15.90 | - | 0.63% | 5,400 |
| Apr 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.57% | 100 |
| Apr 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | - | 0.19% | - |
| Apr 9, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | -0.81% | 1,600 |
| Apr 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 0.50% | 200 |
| Apr 7, 2025 | 16.24 | 16.24 | 15.91 | 15.91 | - | -2.33% | 10,900 |
| Apr 4, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | - | -0.24% | - |
| Apr 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | - | 0.12% | 700 |
| Apr 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | -0.24% | - |
| Apr 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | 0.74% | 700 |
| Mar 31, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | - | 0.06% | - |
| Mar 28, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | 0.12% | - |
| Mar 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 0.19% | - |
| Mar 26, 2025 | 16.24 | 16.24 | 16.17 | 16.17 | - | -0.49% | 2,700 |
| Mar 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | -0.31% | - |
| Mar 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 0.37% | - |
| Mar 21, 2025 | 16.27 | 16.27 | 16.24 | 16.24 | - | -0.49% | 5,500 |
| Mar 20, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | 0.31% | 400 |
| Mar 19, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | - | 0.12% | - |
| Mar 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | -0.18% | - |
| Mar 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | 0.25% | 400 |
| Mar 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | 0.25% | - |
| Mar 13, 2025 | 16.24 | 16.24 | 16.20 | 16.20 | - | -0.49% | 5,200 |
| Mar 12, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | 0.18% | 600 |
| Mar 11, 2025 | 16.30 | 16.30 | 16.25 | 16.25 | - | -0.12% | 3,800 |
| Mar 10, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | - | 0.25% | - |
| Mar 7, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | - | -0.31% | - |
| Mar 6, 2025 | 16.27 | 16.28 | 16.27 | 16.28 | - | -0.61% | 400 |
| Mar 5, 2025 | 16.31 | 16.38 | 16.31 | 16.38 | - | -0.55% | 1,400 |
| Mar 4, 2025 | 16.52 | 16.52 | 16.41 | 16.47 | - | 0.06% | 3,000 |
| Mar 3, 2025 | 16.34 | 16.51 | 16.34 | 16.46 | - | 0.73% | 7,700 |
| Feb 28, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | - | - | - |
| Feb 27, 2025 | 16.29 | 16.35 | 16.29 | 16.34 | - | -0.31% | 1,200 |
| Feb 26, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | - | - |
| Feb 25, 2025 | 16.44 | 16.44 | 16.38 | 16.39 | - | 0.55% | 2,700 |
| Feb 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -0.24% | 5,500 |
| Feb 21, 2025 | 16.28 | 16.35 | 16.28 | 16.34 | - | 0.62% | 8,500 |
| Feb 20, 2025 | 16.25 | 16.25 | 16.24 | 16.24 | - | -0.31% | 3,500 |
| Feb 19, 2025 | 16.25 | 16.29 | 16.25 | 16.29 | - | 0.12% | 5,800 |
| Feb 18, 2025 | 16.29 | 16.29 | 16.26 | 16.27 | - | -0.55% | 4,400 |
| Feb 14, 2025 | 16.35 | 16.36 | 16.32 | 16.36 | - | 0.06% | 2,700 |
| Feb 13, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | 0.31% | 2,100 |
| Feb 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -0.31% | 300 |
| Feb 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | -0.18% | 700 |
| Feb 10, 2025 | 16.31 | 16.38 | 16.31 | 16.38 | - | - | 1,200 |
| Feb 7, 2025 | 16.44 | 16.44 | 16.37 | 16.38 | - | -0.67% | 3,500 |
| Feb 6, 2025 | 16.46 | 16.49 | 16.46 | 16.49 | - | -0.06% | 3,400 |