Invesco S&P/TSX Composite ESG Index ETF (TSX:ESGC)
Canada
· Delayed Price · Currency is CAD 29.97
+0.24 (0.81%)
May 7, 2025, 4:00 PM EDT
TSX:ESGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.11 | 30.11 | 30.04 | 30.10 | - | 0.33% | 300 |
| May 8, 2025 | 30.01 | 30.01 | 30.00 | 30.00 | - | 0.10% | 2,200 |
| May 7, 2025 | 29.98 | 29.98 | 29.86 | 29.97 | - | 0.81% | 800 |
| May 6, 2025 | 29.75 | 29.75 | 29.70 | 29.73 | - | 0.10% | 300 |
| May 5, 2025 | 29.69 | 29.70 | 29.69 | 29.70 | - | 0.30% | 200 |
| May 2, 2025 | 29.61 | 29.61 | 29.53 | 29.61 | - | 0.48% | 300 |
| May 1, 2025 | 29.51 | 29.51 | 29.47 | 29.47 | - | 0.14% | 300 |
| Apr 30, 2025 | 28.50 | 29.43 | 28.50 | 29.43 | - | -0.47% | 31,000 |
| Apr 29, 2025 | 29.53 | 29.57 | 29.46 | 29.57 | - | 0.37% | 300 |
| Apr 28, 2025 | 29.46 | 29.49 | 29.43 | 29.46 | - | 0.27% | 12,500 |
| Apr 25, 2025 | 29.29 | 29.38 | 29.29 | 29.38 | - | -0.07% | 600 |
| Apr 24, 2025 | 29.23 | 29.40 | 29.23 | 29.40 | - | 0.93% | 1,100 |
| Apr 23, 2025 | 29.12 | 29.28 | 29.12 | 29.13 | - | 0.69% | 2,200 |
| Apr 22, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | - | 1.51% | 100 |
| Apr 21, 2025 | 28.59 | 28.59 | 28.50 | 28.50 | - | -1.45% | 200 |
| Apr 17, 2025 | 28.78 | 28.92 | 28.78 | 28.92 | - | 0.77% | 400 |
| Apr 16, 2025 | 28.89 | 28.89 | 28.61 | 28.70 | - | -0.10% | 500 |
| Apr 15, 2025 | 28.70 | 28.73 | 28.70 | 28.73 | - | 0.84% | 200 |
| Apr 14, 2025 | 28.41 | 28.49 | 28.41 | 28.49 | - | 1.50% | 200 |
| Apr 11, 2025 | 27.80 | 28.07 | 27.64 | 28.07 | - | 1.92% | 500 |
| Apr 10, 2025 | 27.48 | 27.67 | 27.26 | 27.54 | - | 3.73% | 1,100 |
| Apr 9, 2025 | 26.87 | 26.87 | 26.55 | 26.55 | - | -0.49% | 500 |
| Apr 8, 2025 | 27.76 | 27.76 | 26.68 | 26.68 | - | -1.29% | 400 |
| Apr 7, 2025 | 27.03 | 27.31 | 26.95 | 27.03 | - | -1.89% | 1,700 |
| Apr 4, 2025 | 27.76 | 27.76 | 27.48 | 27.55 | - | -4.57% | 1,200 |
| Apr 3, 2025 | 29.15 | 29.15 | 28.87 | 28.87 | - | -3.12% | 500 |
| Apr 2, 2025 | 29.54 | 29.80 | 29.54 | 29.80 | - | 0.74% | 300 |
| Apr 1, 2025 | 29.45 | 29.66 | 29.34 | 29.58 | - | 0.24% | 36,000 |
| Mar 31, 2025 | 28.99 | 29.51 | 28.99 | 29.51 | - | 1.06% | 7,900 |
| Mar 28, 2025 | 29.42 | 29.42 | 29.20 | 29.20 | - | -2.21% | 3,400 |
| Mar 27, 2025 | 29.79 | 29.86 | 29.79 | 29.86 | - | 0.23% | 300 |
| Mar 26, 2025 | 29.87 | 29.87 | 29.79 | 29.79 | - | -1.13% | 200 |
| Mar 25, 2025 | 30.15 | 30.15 | 30.06 | 30.13 | - | 0.43% | 400 |
| Mar 24, 2025 | 30.01 | 30.01 | 29.99 | 30.00 | - | 1.25% | 1,600 |
| Mar 21, 2025 | 29.45 | 29.64 | 29.45 | 29.63 | - | -0.34% | 500 |
| Mar 20, 2025 | 29.74 | 29.78 | 29.73 | 29.73 | - | 0.13% | 300 |
| Mar 19, 2025 | 29.60 | 29.69 | 29.60 | 29.69 | - | 1.43% | 300 |
| Mar 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | -0.68% | 100 |
| Mar 17, 2025 | 29.28 | 29.47 | 29.28 | 29.47 | - | 0.96% | 800 |
| Mar 14, 2025 | 29.05 | 29.19 | 29.01 | 29.19 | - | 1.39% | 500 |
| Mar 13, 2025 | 28.96 | 28.96 | 28.79 | 28.79 | - | -0.72% | 400 |
| Mar 12, 2025 | 28.90 | 29.00 | 28.75 | 29.00 | - | 0.94% | 16,000 |
| Mar 11, 2025 | 28.85 | 28.97 | 28.73 | 28.73 | - | -0.38% | 300 |
| Mar 10, 2025 | 29.01 | 29.01 | 28.84 | 28.84 | - | -0.76% | 1,300 |
| Mar 7, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | -0.27% | 100 |
| Mar 6, 2025 | 29.27 | 29.27 | 29.07 | 29.14 | - | 0.21% | 500 |
| Mar 5, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | -0.38% | - |
| Mar 4, 2025 | 28.84 | 29.19 | 28.84 | 29.19 | - | -0.98% | 4,200 |
| Mar 3, 2025 | 29.98 | 29.98 | 29.48 | 29.48 | - | -0.54% | 400 |
| Feb 28, 2025 | 29.55 | 29.64 | 29.55 | 29.64 | - | -0.64% | 700 |