Invesco ESG Canadian Core Plus Bond ETF (BESG)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 16.25 | 0.01 | 0.06 | 16.19 | 16.25 | 16.19 | 500 |
| 1734993600 | 16.239999 | -0.02 | -0.12 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1734734400 | 16.26 | 0.05 | 0.31 | 16.21 | 16.29 | 16.21 | 2080 |
| 1734648000 | 16.21 | -0.11 | -0.67 | 16.25 | 16.25 | 16.21 | 3049 |
| 1734561600 | 16.32 | -0.08 | -0.49 | 16.34 | 16.34 | 16.32 | 316 |
| 1734475200 | 16.399999 | 0.04 | 0.24 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1734388800 | 16.36 | 0.01 | 0.06 | 16.34 | 16.36 | 16.309999 | 1001 |
| 1734129600 | 16.35 | -0.03 | -0.18 | 16.34 | 16.399999 | 16.34 | 4717 |
| 1734043200 | 16.379999 | -0.04 | -0.24 | 16.469999 | 16.469999 | 16.379999 | 4123 |
| 1733956800 | 16.42 | -0.07 | -0.42 | 16.5 | 16.5 | 16.379999 | 4975 |
| 1733870400 | 16.489999 | 0.02 | 0.12 | 16.42 | 16.489999 | 16.42 | 1535 |
| 1733784000 | 16.469999 | -0.05 | -0.30 | 16.48 | 16.48 | 16.45 | 1416 |
| 1733524800 | 16.52 | 0.08 | 0.49 | 16.52 | 16.52 | 16.52 | 0 |
| 1733438400 | 16.44 | 0.02 | 0.12 | 16.42 | 16.44 | 16.42 | 4000 |
| 1733352000 | 16.42 | 0.07 | 0.43 | 16.3 | 16.43 | 16.3 | 6636 |
| 1733265600 | 16.35 | -0.05 | -0.30 | 16.379999 | 16.379999 | 16.35 | 300 |
| 1733179200 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1732920000 | 16.399999 | 0.18 | 1.11 | 16.32 | 16.399999 | 16.32 | 2140 |
| 1732833600 | 16.219999 | -0.06 | -0.37 | 16.21 | 16.219999 | 16.21 | 601 |
| 1732747200 | 16.28 | 0.09 | 0.56 | 16.23 | 16.28 | 16.23 | 1178 |
| 1732660800 | 16.19 | 0.02 | 0.12 | 16.19 | 16.19 | 16.19 | 4400 |
| 1732574400 | 16.17 | 0.15 | 0.94 | 16.17 | 16.17 | 16.17 | 127 |
| 1732315200 | 16.02 | 0.05 | 0.31 | 15.99 | 16.02 | 15.99 | 3633 |
| 1732228800 | 15.97 | -0.09 | -0.56 | 16.02 | 16.05 | 15.97 | 3862 |
| 1732142400 | 16.059999 | -0.12 | -0.74 | 16.1 | 16.1 | 16.059999 | 900 |
| 1732056000 | 16.18 | -0.04 | -0.25 | 16.19 | 16.21 | 16.18 | 5900 |
| 1731969600 | 16.219999 | 0 | 0.00 | 16.2 | 16.219999 | 16.2 | 3100 |
| 1731710400 | 16.219999 | 0.01 | 0.06 | 16.219999 | 16.219999 | 16.219999 | 100 |
| 1731624000 | 16.21 | -0.01 | -0.06 | 16.2 | 16.21 | 16.2 | 400 |
| 1731537600 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 3100 |
| 1731451200 | 16.219999 | -0.09 | -0.55 | 16.219999 | 16.239999 | 16.219999 | 1401 |
| 1731364800 | 16.309999 | 0.02 | 0.12 | 16.34 | 16.34 | 16.309999 | 4100 |
| 1731105600 | 16.29 | 0.06 | 0.37 | 16.32 | 16.32 | 16.29 | 1000 |
| 1731019200 | 16.23 | 0.14 | 0.87 | 16.21 | 16.23 | 16.21 | 100 |
| 1730932800 | 16.09 | -0.05 | -0.31 | 16.09 | 16.09 | 16.09 | 67 |
| 1730846400 | 16.14 | 0.01 | 0.06 | 16.1 | 16.14 | 16.1 | 3000 |
| 1730760000 | 16.129999 | 0.04 | 0.25 | 16.129999 | 16.129999 | 16.129999 | 0 |
| 1730497200 | 16.09 | -0.04 | -0.25 | 16.11 | 16.11 | 16.09 | 1450 |
| 1730410800 | 16.129999 | 0.06 | 0.37 | 16.14 | 16.14 | 16.11 | 6600 |
| 1730324400 | 16.07 | -0.05 | -0.31 | 16.129999 | 16.129999 | 16.07 | 2000 |
| 1730238000 | 16.12 | 0.03 | 0.19 | 16.05 | 16.129999 | 16.05 | 3815 |
| 1730151600 | 16.09 | -0.01 | -0.06 | 16.07 | 16.09 | 16.07 | 900 |
| 1729892400 | 16.1 | -0.01 | -0.06 | 16.149999 | 16.149999 | 16.1 | 2500 |
| 1729806000 | 16.11 | 0.02 | 0.12 | 16.11 | 16.129999 | 16.079999 | 12300 |
| 1729719600 | 16.09 | -0.04 | -0.25 | 16.1 | 16.1 | 16.079999 | 3500 |
| 1729633200 | 16.129999 | 0.03 | 0.19 | 16.12 | 16.129999 | 16.12 | 1600 |
| 1729546800 | 16.1 | -0.12 | -0.74 | 16.14 | 16.14 | 16.1 | 500 |
| 1729287600 | 16.219999 | 0.04 | 0.25 | 16.23 | 16.23 | 16.19 | 600 |
| 1729201200 | 16.18 | -0.05 | -0.31 | 16.17 | 16.18 | 16.16 | 3900 |
| 1729114800 | 16.23 | 0.03 | 0.19 | 16.26 | 16.26 | 16.23 | 1300 |
| 1729028400 | 16.2 | 0.08 | 0.50 | 16.149999 | 16.2 | 16.149999 | 2100 |
| 1728682800 | 16.12 | 0.04 | 0.25 | 16.07 | 16.12 | 16.07 | 1100 |
| 1728596400 | 16.079999 | 0.02 | 0.12 | 16.05 | 16.079999 | 16.05 | 2350 |
| 1728510000 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1728423600 | 16.059999 | 0.05 | 0.31 | 16.02 | 16.059999 | 16.02 | 3600 |
| 1728337200 | 16.01 | -0.02 | -0.12 | 16.03 | 16.03 | 16.01 | 700 |
| 1728078000 | 16.03 | -0.09 | -0.56 | 16.03 | 16.05 | 16.03 | 5200 |
| 1727991600 | 16.12 | -0.1 | -0.62 | 16.149999 | 16.149999 | 16.12 | 500 |
| 1727905200 | 16.219999 | -0.09 | -0.55 | 16.239999 | 16.239999 | 16.21 | 5519 |
| 1727818800 | 16.309999 | 0.06 | 0.37 | 16.329999 | 16.329999 | 16.309999 | 3000 |
| 1727730000 | 16.25 | -0.06 | -0.37 | 16.25 | 16.25 | 16.25 | 201 |
| 1727473200 | 16.309999 | 0.01 | 0.06 | 16.28 | 16.309999 | 16.28 | 500 |
| 1727386800 | 16.3 | 0.02 | 0.12 | 16.3 | 16.3 | 16.3 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
