Invesco S&P 500 ESG Index ETF (TSX:ESG)
Canada · Delayed Price · Currency is CAD 51.04
+0.42 (0.83%)
Jan 9, 2026, 3:59 PM EST
TSX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 50.87 | 51.04 | 50.74 | 51.04 | 51.04 | 0.83% | 557 |
| Jan 8, 2026 | 50.60 | 50.65 | 50.52 | 50.62 | 50.62 | -0.02% | 3,365 |
| Jan 7, 2026 | 50.61 | 50.69 | 50.61 | 50.63 | 50.63 | 0.20% | 2,825 |
| Jan 6, 2026 | 50.23 | 50.53 | 50.23 | 50.53 | 50.53 | 0.92% | 661 |
| Jan 5, 2026 | 50.11 | 50.22 | 50.07 | 50.07 | 50.07 | 0.68% | 7,958 |
| Jan 2, 2026 | 49.97 | 49.97 | 49.57 | 49.73 | 49.73 | - | 2,582 |
| Dec 31, 2025 | 49.64 | 49.83 | 49.64 | 49.73 | 49.73 | -0.10% | 444 |
| Dec 30, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.28% | 1,757 |
| Dec 29, 2025 | 49.91 | 49.92 | 49.84 | 49.92 | 49.80 | -0.14% | 15,303 |
| Dec 24, 2025 | 49.84 | 49.99 | 49.84 | 49.99 | 49.87 | 0.30% | 519 |
| Dec 23, 2025 | 49.80 | 49.85 | 49.80 | 49.84 | 49.72 | 0.22% | 679 |
| Dec 22, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.61 | 0.30% | 1,210 |
| Dec 19, 2025 | 49.17 | 49.63 | 49.17 | 49.58 | 49.46 | 0.73% | 3,185 |
| Dec 18, 2025 | 49.25 | 49.30 | 49.16 | 49.22 | 49.10 | 0.76% | 903 |
| Dec 17, 2025 | 49.19 | 49.19 | 48.85 | 48.85 | 48.73 | -0.53% | 2,216 |
| Dec 16, 2025 | 49.31 | 49.31 | 48.98 | 49.11 | 48.99 | -0.71% | 1,857 |
| Dec 15, 2025 | 49.64 | 49.64 | 49.41 | 49.46 | 49.34 | -0.26% | 2,981 |
| Dec 12, 2025 | 49.55 | 49.59 | 49.55 | 49.59 | 49.47 | -0.56% | 724 |
| Dec 11, 2025 | 49.60 | 49.87 | 49.60 | 49.87 | 49.75 | 0.26% | 2,783 |
| Dec 10, 2025 | 49.69 | 49.74 | 49.62 | 49.74 | 49.62 | -0.12% | 1,751 |
| Dec 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | 0.10% | 323 |
| Dec 8, 2025 | 49.94 | 49.94 | 49.74 | 49.75 | 49.63 | -0.16% | 1,169 |
| Dec 5, 2025 | 50.23 | 50.23 | 49.83 | 49.83 | 49.71 | -0.50% | 5,159 |
| Dec 4, 2025 | 50.22 | 50.22 | 50.08 | 50.08 | 49.96 | -0.30% | 626 |
| Dec 3, 2025 | 50.16 | 50.30 | 50.16 | 50.23 | 50.11 | - | 1,264 |
| Dec 2, 2025 | 50.16 | 50.26 | 50.13 | 50.23 | 50.11 | 0.14% | 3,486 |
| Dec 1, 2025 | 50.06 | 50.20 | 50.06 | 50.16 | 50.04 | -0.10% | 1,154 |
| Nov 28, 2025 | 50.04 | 50.21 | 49.90 | 50.21 | 50.09 | -1.01% | 2,341 |
| Nov 27, 2025 | 50.15 | 50.72 | 50.14 | 50.72 | 50.60 | 0.92% | 3,001 |
| Nov 26, 2025 | 50.42 | 50.42 | 50.26 | 50.26 | 50.14 | 0.30% | 2,126 |
| Nov 25, 2025 | 49.74 | 50.11 | 49.74 | 50.11 | 49.99 | 0.70% | 786 |
| Nov 24, 2025 | 49.57 | 49.77 | 49.57 | 49.76 | 49.64 | 1.10% | 2,538 |
| Nov 21, 2025 | 48.74 | 49.37 | 48.60 | 49.22 | 49.10 | 1.07% | 1,641 |
| Nov 20, 2025 | 49.95 | 49.95 | 48.70 | 48.70 | 48.58 | -0.61% | 4,767 |
| Nov 19, 2025 | 48.83 | 49.12 | 48.83 | 49.00 | 48.88 | 0.53% | 2,301 |
| Nov 18, 2025 | 48.92 | 48.92 | 48.74 | 48.74 | 48.62 | -0.91% | 690 |
| Nov 17, 2025 | 49.35 | 49.59 | 49.10 | 49.19 | 49.07 | -0.99% | 3,504 |
| Nov 14, 2025 | 49.66 | 49.85 | 49.66 | 49.68 | 49.56 | -0.04% | 2,069 |
| Nov 13, 2025 | 50.11 | 50.11 | 49.60 | 49.70 | 49.58 | -1.07% | 2,294 |
| Nov 12, 2025 | 50.25 | 50.25 | 50.17 | 50.24 | 50.12 | 0.06% | 1,307 |
| Nov 11, 2025 | 49.99 | 50.21 | 49.99 | 50.21 | 50.09 | 0.41% | 548 |
| Nov 10, 2025 | 49.55 | 50.01 | 49.55 | 50.01 | 49.89 | 1.57% | 1,458 |
| Nov 7, 2025 | 49.02 | 49.23 | 48.79 | 49.23 | 49.11 | -0.63% | 4,227 |
| Nov 6, 2025 | 49.92 | 49.92 | 49.45 | 49.54 | 49.42 | -0.76% | 16,241 |
| Nov 5, 2025 | 49.93 | 50.29 | 49.92 | 49.92 | 49.80 | 0.28% | 2,351 |
| Nov 4, 2025 | 49.91 | 49.95 | 49.77 | 49.78 | 49.66 | -0.76% | 2,490 |
| Nov 3, 2025 | 50.25 | 50.26 | 50.16 | 50.16 | 50.04 | 0.36% | 4,984 |
| Oct 31, 2025 | 50.08 | 50.08 | 49.92 | 49.98 | 49.86 | -0.46% | 1,711 |
| Oct 30, 2025 | 50.37 | 50.38 | 50.21 | 50.21 | 50.09 | 0.06% | 497 |
| Oct 29, 2025 | 50.39 | 50.39 | 50.17 | 50.18 | 50.06 | -0.08% | 1,703 |