Invesco S&P 500 ESG Tilt Index ETF (TSX:ISTE)
Canada
· Delayed Price · Currency is CAD 22.28
+1.11 (5.24%)
May 2, 2025, 4:00 PM EDT
TSX:ISTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.32 | 22.32 | 22.28 | 22.28 | - | 5.24% | 100 |
| May 1, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Apr 30, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Apr 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Apr 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Apr 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Apr 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Apr 23, 2025 | 21.01 | 21.17 | 21.01 | 21.17 | - | 4.85% | 257 |
| Apr 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| Apr 21, 2025 | 20.14 | 20.19 | 20.14 | 20.19 | - | -2.60% | 101 |
| Apr 17, 2025 | 20.78 | 20.78 | 20.73 | 20.73 | - | -0.19% | 100 |
| Apr 16, 2025 | 21.39 | 21.39 | 20.77 | 20.77 | - | -2.17% | 829 |
| Apr 15, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | - | - |
| Apr 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | - | - |
| Apr 11, 2025 | 21.00 | 21.23 | 21.00 | 21.23 | - | 3.71% | 2,555 |
| Apr 10, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | - | - | - |
| Apr 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | - | - | - |
| Apr 8, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | - | - | - |
| Apr 7, 2025 | 20.00 | 20.47 | 20.00 | 20.47 | - | -0.68% | 100 |
| Apr 4, 2025 | 21.02 | 21.02 | 20.61 | 20.61 | - | -11.16% | 1,000 |
| Apr 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Apr 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Apr 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Mar 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1.84% | 555 |
| Mar 20, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Mar 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Mar 18, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Mar 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Mar 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Mar 13, 2025 | 22.82 | 22.82 | 22.78 | 22.78 | - | -1.04% | 100 |
| Mar 12, 2025 | 22.99 | 23.02 | 22.99 | 23.02 | - | 0.09% | 100 |
| Mar 11, 2025 | 23.10 | 23.10 | 22.99 | 23.00 | - | -5.08% | 320 |
| Mar 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Mar 7, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Mar 6, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Mar 5, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Mar 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Mar 3, 2025 | 24.32 | 24.33 | 24.23 | 24.23 | - | -1.50% | 1,039 |
| Feb 28, 2025 | 24.29 | 24.60 | 24.29 | 24.60 | - | 0.61% | 150 |
| Feb 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | - | - |
| Feb 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | -0.41% | 300 |
| Feb 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Feb 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Feb 21, 2025 | 24.78 | 24.78 | 24.55 | 24.55 | - | -1.37% | 106 |