Invesco S&P/TSX Composite ESG Index ETF (TSX:ESGC)
Canada · Delayed Price · Currency is CAD 32.97
+0.25 (0.76%)
Aug 22, 2025, 4:00 PM EDT
TSX:ESGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.01 | 33.01 | 32.97 | 32.97 | - | 0.76% | 200 |
| Aug 21, 2025 | 32.66 | 32.72 | 32.66 | 32.72 | - | 0.34% | 500 |
| Aug 20, 2025 | 32.63 | 32.63 | 32.61 | 32.61 | - | 0.40% | 200 |
| Aug 19, 2025 | 32.50 | 32.55 | 32.48 | 32.48 | - | 0.06% | 400 |
| Aug 18, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | - | 0.15% | 200 |
| Aug 15, 2025 | 32.46 | 32.46 | 32.41 | 32.41 | - | 0.09% | 200 |
| Aug 14, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | - | - | - |
| Aug 13, 2025 | 32.41 | 32.45 | 32.38 | 32.38 | - | 0.50% | 4,000 |
| Aug 12, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | - | 0.34% | 100 |
| Aug 11, 2025 | 32.11 | 32.12 | 32.01 | 32.11 | - | -0.28% | 500 |
| Aug 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | 0.50% | 100 |
| Aug 7, 2025 | 32.05 | 32.05 | 32.04 | 32.04 | - | -0.06% | 10,100 |
| Aug 6, 2025 | 32.16 | 32.16 | 32.06 | 32.06 | - | -0.03% | 400 |
| Aug 5, 2025 | 31.84 | 32.07 | 31.84 | 32.07 | - | 2.04% | 600 |
| Aug 1, 2025 | 31.45 | 31.45 | 31.43 | 31.43 | - | -0.38% | 300 |
| Jul 31, 2025 | 31.65 | 31.65 | 31.55 | 31.55 | - | -0.22% | 500 |
| Jul 30, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | - | -0.50% | 100 |
| Jul 29, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | - | 0.28% | 100 |
| Jul 28, 2025 | 31.79 | 31.79 | 31.60 | 31.69 | - | -0.38% | 700 |
| Jul 25, 2025 | 31.69 | 31.81 | 31.69 | 31.81 | - | 0.09% | 800 |
| Jul 24, 2025 | 31.81 | 31.85 | 31.78 | 31.78 | - | -0.22% | 13,600 |
| Jul 23, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | - | 0.76% | 100 |
| Jul 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | -0.16% | - |
| Jul 21, 2025 | 31.70 | 31.76 | 31.66 | 31.66 | - | -0.06% | 1,000 |
| Jul 18, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | 0.25% | - |
| Jul 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.06% | 100 |
| Jul 16, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 0.03% | 100 |
| Jul 15, 2025 | 31.72 | 31.72 | 31.57 | 31.57 | - | -0.35% | 300 |
| Jul 14, 2025 | 31.61 | 31.69 | 31.61 | 31.68 | - | 0.35% | 300 |
| Jul 11, 2025 | 31.49 | 31.57 | 31.46 | 31.57 | - | 0.25% | 10,400 |
| Jul 10, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | - | - | - |
| Jul 9, 2025 | 31.48 | 31.49 | 31.48 | 31.49 | - | 0.19% | 300 |
| Jul 8, 2025 | 31.56 | 31.59 | 31.43 | 31.43 | - | -0.29% | 5,800 |
| Jul 7, 2025 | 31.57 | 31.57 | 31.51 | 31.52 | - | -0.03% | 1,400 |
| Jul 4, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | 0.06% | - |
| Jul 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | - | 0.32% | 100 |
| Jul 2, 2025 | 31.38 | 31.41 | 31.38 | 31.41 | - | 0.64% | 200 |
| Jun 30, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | -0.54% | 1,300 |
| Jun 27, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | 0.74% | - |
| Jun 26, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | - | -0.51% | - |
| Jun 25, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | - | - | - |
| Jun 24, 2025 | 31.19 | 31.31 | 31.19 | 31.31 | - | 0.10% | 500 |
| Jun 23, 2025 | 31.30 | 31.30 | 31.25 | 31.28 | - | 0.42% | 300 |
| Jun 20, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | - | 0.06% | - |
| Jun 19, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -0.13% | 100 |
| Jun 18, 2025 | 31.24 | 31.25 | 31.17 | 31.17 | - | -0.03% | 4,900 |
| Jun 17, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | -0.22% | 200 |
| Jun 16, 2025 | 31.87 | 31.87 | 31.25 | 31.25 | - | 0.13% | 21,700 |
| Jun 13, 2025 | 31.25 | 31.25 | 31.21 | 31.21 | - | -0.10% | 200 |
| Jun 12, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | 0.35% | 100 |