Invesco S&P/TSX Composite ESG Index ETF (TSX:ESGC)
Canada
· Delayed Price · Currency is CAD 31.17
-0.01 (-0.03%)
Jun 18, 2025, 9:30 AM EDT
TSX:ESGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 31.22 | 31.22 | 31.13 | 31.13 | - | -0.06% | 2,800 |
| Jun 10, 2025 | 31.17 | 31.17 | 31.15 | 31.15 | - | -0.19% | 200 |
| Jun 9, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | -0.41% | 1,900 |
| Jun 6, 2025 | 31.47 | 31.47 | 31.34 | 31.34 | - | 0.06% | 400 |
| Jun 5, 2025 | 31.34 | 31.37 | 31.31 | 31.32 | - | -0.13% | 1,500 |
| Jun 4, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | - | 0.06% | - |
| Jun 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | - | -0.16% | 100 |
| Jun 2, 2025 | 31.21 | 31.39 | 31.21 | 31.39 | - | 1.06% | 300 |
| May 30, 2025 | 31.05 | 31.06 | 30.98 | 31.06 | - | 0.06% | 400 |
| May 29, 2025 | 31.07 | 31.07 | 31.04 | 31.04 | - | -0.16% | 1,400 |
| May 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | - | 0.06% | 100 |
| May 27, 2025 | 30.89 | 31.14 | 30.89 | 31.07 | - | 0.49% | 8,100 |
| May 26, 2025 | 30.91 | 30.92 | 30.91 | 30.92 | - | 0.62% | 200 |
| May 23, 2025 | 30.69 | 30.73 | 30.69 | 30.73 | - | -0.16% | 1,800 |
| May 22, 2025 | 30.75 | 30.78 | 30.67 | 30.78 | - | 0.10% | 10,400 |
| May 21, 2025 | 30.80 | 30.80 | 30.75 | 30.75 | - | -0.49% | 2,700 |
| May 20, 2025 | 30.90 | 30.91 | 30.90 | 30.90 | - | 0.82% | 300 |
| May 16, 2025 | 30.47 | 30.65 | 30.47 | 30.65 | - | 1.69% | 900 |
| May 15, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | 0.33% | - |
| May 14, 2025 | 30.00 | 30.04 | 30.00 | 30.04 | - | -0.17% | 1,400 |
| May 13, 2025 | 30.06 | 30.09 | 30.06 | 30.09 | - | 0.30% | 1,200 |
| May 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.33% | 400 |
| 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 |