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 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 36.05 | 0.22 | 0.61 | 35.89 | 36.05 | 35.67 | 700 |
| 1745530800 | 35.83 | 0.58 | 1.65 | 35.72 | 35.83 | 35.72 | 100 |
| 1745444400 | 35.25 | 0.52 | 1.50 | 35.32 | 35.43 | 35.13 | 1200 |
| 1745358000 | 34.73 | 0.84 | 2.48 | 34.61 | 34.73 | 34.53 | 300 |
| 1745271600 | 33.89 | -0.81 | -2.33 | 33.85 | 33.89 | 33.58 | 300 |
| 1744926000 | 34.7 | 0.1 | 0.29 | 34.86 | 34.92 | 34.7 | 828 |
| 1744839600 | 34.6 | -0.9 | -2.54 | 35.13 | 35.13 | 34.6 | 200 |
| 1744753200 | 35.5 | -0.12 | -0.34 | 35.55 | 35.59 | 35.46 | 3600 |
| 1744666800 | 35.62 | 0.36 | 1.02 | 35.39 | 35.62 | 35.39 | 3740 |
| 1744407600 | 35.26 | 0.71 | 2.05 | 34.55 | 35.3 | 34.5 | 4344 |
| 1744321200 | 34.55 | -1.23 | -3.44 | 34.11 | 34.55 | 34.11 | 400 |
| 1744234800 | 35.78 | 3.26 | 10.02 | 32.89 | 35.78 | 32.89 | 100 |
| 1744148400 | 32.52 | -0.65 | -1.96 | 34.35 | 34.35 | 32.52 | 300 |
| 1744062000 | 33.17 | -0.39 | -1.16 | 33.09 | 33.17 | 33.03 | 400 |
| 1743802800 | 33.56 | -2.03 | -5.70 | 34.54 | 34.54 | 33.56 | 1201 |
| 1743716400 | 35.59 | -1.71 | -4.58 | 35.89 | 35.89 | 35.59 | 200 |
| 1743630000 | 37.3 | 0.24 | 0.65 | 37.06 | 37.3 | 37.06 | 200 |
| 1743543600 | 37.06 | 0.12 | 0.32 | 36.7 | 37.09 | 36.7 | 627 |
| 1743457200 | 36.94 | 0.24 | 0.65 | 36.52 | 36.94 | 36.52 | 200 |
| 1743198000 | 36.7 | -0.83 | -2.21 | 36.93 | 36.93 | 36.66 | 300 |
| 1743111600 | 37.53 | -0.06 | -0.16 | 37.57 | 37.59 | 37.5 | 400 |
| 1743025200 | 37.59 | -0.37 | -0.97 | 37.69 | 37.69 | 37.48 | 1565 |
| 1742938800 | 37.96 | 0.02 | 0.05 | 37.98 | 37.98 | 37.9 | 500 |
| 1742852400 | 37.94 | 0.76 | 2.04 | 37.94 | 37.94 | 37.83 | 407 |
| 1742593200 | 37.18 | -0.09 | -0.24 | 37.17 | 37.18 | 37.09 | 4200 |
| 1742506800 | 37.27 | -0.06 | -0.16 | 37.37 | 37.37 | 37.25 | 200 |
| 1742420400 | 37.33 | 0.4 | 1.08 | 37.15 | 37.44 | 37.15 | 500 |
| 1742334000 | 36.93 | -0.47 | -1.26 | 36.87 | 37.03 | 36.86 | 400 |
| 1742247600 | 37.4 | 0.32 | 0.86 | 37.1 | 37.44 | 37.1 | 700 |
| 1741988400 | 37.08 | 0.81 | 2.23 | 36.8 | 37.08 | 36.62 | 500 |
| 1741902000 | 36.27 | -0.54 | -1.47 | 36.51 | 36.51 | 36.27 | 1200 |
| 1741815600 | 36.81 | 0.05 | 0.14 | 36.94 | 36.94 | 36.7 | 4800 |
| 1741729200 | 36.76 | -0.32 | -0.86 | 36.7 | 36.83 | 36.61 | 325 |
| 1741642800 | 37.08 | -1.07 | -2.80 | 37.49 | 37.49 | 37.08 | 200 |
| 1741387200 | 38.15 | 0.15 | 0.39 | 37.94 | 38.15 | 37.66 | 1012 |
| 1741300800 | 38 | -0.53 | -1.38 | 38.17 | 38.17 | 37.87 | 1680 |
| 1741214400 | 38.53 | 0.43 | 1.13 | 38 | 38.53 | 38 | 575 |
| 1741128000 | 38.1 | -0.38 | -0.99 | 38.42 | 38.55 | 37.97 | 4634 |
| 1741041600 | 38.48 | -0.67 | -1.71 | 39.11 | 39.11 | 38.44 | 707 |
| 1740782400 | 39.15 | 0.5 | 1.29 | 38.74 | 39.15 | 38.57 | 900 |
| 1740696000 | 38.65 | -0.57 | -1.45 | 39.22 | 39.22 | 38.65 | 500 |
| 1740609600 | 39.22 | -0.1 | -0.25 | 39.51 | 39.51 | 39.09 | 545 |
| 1740523200 | 39.32 | -0.23 | -0.58 | 39.3 | 39.43 | 39.18 | 800 |
| 1740436800 | 39.55 | -0.15 | -0.38 | 39.61 | 39.71 | 39.55 | 1357 |
| 1740177600 | 39.7 | -0.63 | -1.56 | 39.68 | 39.73 | 39.68 | 403 |
| 1740091200 | 40.33 | -0.1 | -0.25 | 40.15 | 40.33 | 40.15 | 400 |
| 1740004800 | 40.43 | 0.19 | 0.47 | 40.2 | 40.43 | 40.2 | 3400 |
| 1739918400 | 40.24 | 0.06 | 0.15 | 40.24 | 40.25 | 40.23 | 2992 |
| 1739572800 | 40.18 | 0.05 | 0.12 | 40.18 | 40.18 | 40.16 | 400 |
| 1739486400 | 40.13 | 0.48 | 1.21 | 39.91 | 40.13 | 39.91 | 200 |
| 1739400000 | 39.65 | -0.09 | -0.23 | 39.57 | 39.74 | 39.48 | 130200 |
| 1739313600 | 39.74 | 0.03 | 0.08 | 39.72 | 39.81 | 39.69 | 101500 |
| 1739227200 | 39.71 | 0.21 | 0.53 | 39.78 | 39.8 | 39.71 | 21300 |
| 1738968000 | 39.5 | -0.33 | -0.83 | 39.75 | 39.8 | 39.48 | 15000 |
| 1738881600 | 39.83 | 0.14 | 0.35 | 39.77 | 39.83 | 39.77 | 8500 |
| 1738795200 | 39.69 | 0.08 | 0.20 | 39.48 | 39.69 | 39.46 | 113600 |
| 1738708800 | 39.61 | 0.22 | 0.56 | 39.39 | 39.65 | 39.39 | 15400 |
| 1738622400 | 39.39 | -0.38 | -0.96 | 39.37 | 39.51 | 39.3 | 440 |
| 1738363200 | 39.77 | -0.26 | -0.65 | 40.23 | 40.23 | 39.71 | 6700 |
| 1738276800 | 40.03 | 0.09 | 0.23 | 39.89 | 40.03 | 39.81 | 7600 |
| 1738190400 | 39.94 | -0.2 | -0.50 | 40 | 40.04 | 39.8 | 47510 |
| 1738104000 | 40.14 | 0.48 | 1.21 | 39.92 | 40.18 | 39.87 | 96000 |
| 1738017600 | 39.66 | -0.6 | -1.49 | 39.25 | 39.77 | 39.25 | 37712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
