Invesco S & P 500 ESG Index ETF (ESG.F)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731364800 | 40.22 | 0.03 | 0.07 | 40.22 | 40.22 | 40.22 | 2 |
| 1731105600 | 40.19 | 0.18 | 0.45 | 40.19 | 40.19 | 40.19 | 0 |
| 1731019200 | 40.01 | 0.26 | 0.65 | 40.01 | 40.01 | 40.01 | 0 |
| 1730932800 | 39.75 | 1.03 | 2.66 | 39.6 | 39.75 | 39.59 | 800 |
| 1730846400 | 38.72 | 0.4 | 1.04 | 38.67 | 38.72 | 38.67 | 700 |
| 1730760000 | 38.32 | -0.07 | -0.18 | 38.5 | 38.5 | 38.32 | 800 |
| 1730497200 | 38.39 | -0.05 | -0.13 | 38.39 | 38.39 | 38.39 | 7800 |
| 1730410800 | 38.44 | -0.7 | -1.79 | 38.51 | 38.51 | 38.44 | 300 |
| 1730324400 | 39.14 | -0.17 | -0.43 | 39.16 | 39.16 | 39.14 | 100 |
| 1730238000 | 39.31 | -0.02 | -0.05 | 39.32 | 39.32 | 39.31 | 200 |
| 1730151600 | 39.33 | 0.16 | 0.41 | 39.35 | 39.38 | 39.33 | 31100 |
| 1729892400 | 39.17 | -0.01 | -0.03 | 39.4 | 39.4 | 39.17 | 800 |
| 1729806000 | 39.18 | 0.13 | 0.33 | 39.14 | 39.18 | 39.12 | 3765 |
| 1729719600 | 39.05 | -0.4 | -1.01 | 38.96 | 39.05 | 38.96 | 700 |
| 1729633200 | 39.45 | 0.07 | 0.18 | 39.42 | 39.45 | 39.42 | 175 |
| 1729546800 | 39.38 | -0.06 | -0.15 | 39.38 | 39.38 | 39.38 | 1000 |
| 1729287600 | 39.44 | 0.13 | 0.33 | 39.47 | 39.48 | 39.44 | 300 |
| 1729201200 | 39.31 | -0.03 | -0.08 | 39.31 | 39.31 | 39.31 | 76 |
| 1729114800 | 39.34 | 0.22 | 0.56 | 39.36 | 39.37 | 39.34 | 1200 |
| 1729028400 | 39.12 | 0.04 | 0.10 | 39.09 | 39.12 | 39.09 | 7606 |
| 1728682800 | 39.08 | 0.22 | 0.57 | 39.07 | 39.1 | 39.07 | 800 |
| 1728596400 | 38.86 | 0.17 | 0.44 | 38.82 | 38.86 | 38.79 | 530 |
| 1728510000 | 38.69 | 0 | 0.00 | 38.69 | 38.69 | 38.69 | 0 |
| 1728423600 | 38.69 | 0.38 | 0.99 | 38.45 | 38.69 | 38.45 | 1100 |
| 1728337200 | 38.31 | -0.29 | -0.75 | 38.31 | 38.31 | 38.31 | 50 |
| 1728078000 | 38.6 | 0.3 | 0.78 | 38.54 | 38.6 | 38.54 | 100 |
| 1727991600 | 38.3 | -0.09 | -0.23 | 38.26 | 38.3 | 38.26 | 310 |
| 1727905200 | 38.39 | 0.01 | 0.03 | 38.39 | 38.39 | 38.39 | 0 |
| 1727818800 | 38.38 | -0.36 | -0.93 | 38.38 | 38.38 | 38.38 | 0 |
| 1727730000 | 38.74 | 0.15 | 0.39 | 38.66 | 38.74 | 38.61 | 200 |
| 1727473200 | 38.59 | -0.08 | -0.21 | 38.59 | 38.59 | 38.59 | 70 |
| 1727386800 | 38.67 | 0.17 | 0.44 | 38.71 | 38.71 | 38.67 | 200 |
| 1727300400 | 38.5 | -0.04 | -0.10 | 38.5 | 38.5 | 38.5 | 0 |
| 1727214000 | 38.54 | 0.1 | 0.26 | 38.45 | 38.57 | 38.39 | 900 |
| 1727127600 | 38.44 | 0.04 | 0.10 | 38.48 | 38.48 | 38.4 | 300 |
| 1726868400 | 38.4 | -0.13 | -0.34 | 38.41 | 38.41 | 38.31 | 10300 |
| 1726782000 | 38.53 | 0.65 | 1.72 | 38.56 | 38.61 | 38.53 | 630 |
| 1726695600 | 37.88 | -0.06 | -0.16 | 38 | 38.11 | 37.88 | 8000 |
| 1726609200 | 37.94 | -0.02 | -0.05 | 38.17 | 38.17 | 37.88 | 13200 |
| 1726522800 | 37.96 | -0.01 | -0.03 | 38 | 38 | 37.96 | 200 |
| 1726263600 | 37.97 | 0.24 | 0.64 | 37.92 | 37.97 | 37.92 | 7800 |
| 1726177200 | 37.73 | 0.3 | 0.80 | 37.53 | 37.73 | 37.53 | 8000 |
| 1726090800 | 37.43 | 0.51 | 1.38 | 37.33 | 37.43 | 37.33 | 100 |
| 1726004400 | 36.92 | 0 | 0.00 | 36.92 | 36.92 | 36.92 | 0 |
| 1725918000 | 36.92 | 0.31 | 0.85 | 36.72 | 36.92 | 36.72 | 2400 |
| 1725658800 | 36.61 | -0.48 | -1.29 | 36.63 | 36.63 | 36.61 | 8000 |
| 1725572400 | 37.09 | -0.18 | -0.48 | 37.45 | 37.45 | 37.09 | 400 |
| 1725486000 | 37.27 | -0.01 | -0.03 | 37.51 | 37.51 | 37.16 | 900 |
| 1725399600 | 37.28 | -0.88 | -2.31 | 37.64 | 37.64 | 37.28 | 7800 |
| 1725054000 | 38.16 | 0.3 | 0.79 | 37.96 | 38.16 | 37.96 | 500 |
| 1724967600 | 37.86 | -0.12 | -0.32 | 38.18 | 38.18 | 37.86 | 8000 |
| 1724881200 | 37.98 | -0.19 | -0.50 | 38.03 | 38.03 | 37.94 | 330 |
| 1724794800 | 38.17 | 0.08 | 0.21 | 38.14 | 38.24 | 38.14 | 1500 |
| 1724708400 | 38.09 | -0.1 | -0.26 | 38.14 | 38.14 | 38.05 | 900 |
| 1724449200 | 38.19 | 0.49 | 1.30 | 37.9 | 38.19 | 37.9 | 3500 |
| 1724362800 | 37.7 | -0.35 | -0.92 | 37.7 | 37.7 | 37.7 | 0 |
| 1724276400 | 38.05 | 0.08 | 0.21 | 38.13 | 38.13 | 38.05 | 300 |
| 1724190000 | 37.97 | -0.03 | -0.08 | 38 | 38.03 | 37.88 | 2585 |
| 1724103600 | 38 | 0.37 | 0.98 | 38 | 38 | 38 | 0 |
| 1723844400 | 37.63 | 0.14 | 0.37 | 37.6 | 37.67 | 37.59 | 300 |
| 1723758000 | 37.49 | 0.52 | 1.41 | 37.49 | 37.49 | 37.49 | 6 |
| 1723671600 | 36.97 | 0.18 | 0.49 | 36.99 | 36.99 | 36.9 | 385 |
| 1723585200 | 36.79 | 0.64 | 1.77 | 36.79 | 36.79 | 36.78 | 700 |
| 1723498800 | 36.15 | 0.01 | 0.03 | 36.27 | 36.27 | 36.14 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
