Dark

BESG
INVESCO ESG CANADIAN CORE PLUS BOND ETF
stock TSE

Inactive

Aug 2, 2024

16.22CAD+0.871%(+0.14)2,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.2200	16.2200	16.2200	16.2200	+0.871%	2,800	0.000%
2024-08-01	16.0500	16.0900	16.0500	16.0800	+0.815%	4,800	+0.871%
2024-07-31	15.9500	15.9500	15.9500	15.9500	+0.251%	465	+1.693%
2024-07-29	15.9000	15.9100	15.9000	15.9100	+0.696%	1,100	+1.948%
2024-07-26	15.8600	15.8700	15.8000	15.8000	-0.441%	4,930	+2.658%
2024-07-25	15.8700	15.8700	15.8700	15.8700	-0.126%	308	+2.205%
2024-07-24	15.8900	15.8900	15.8900	15.8900	+0.442%	2,111	+2.077%
2024-07-23	15.8700	15.8700	15.8200	15.8200	0.000%	857	+2.528%
2024-07-22	15.8200	15.8200	15.8200	15.8200	-0.126%	136	+2.528%
2024-07-18	15.8400	15.8400	15.8400	15.8400	-0.503%	7,800	+2.399%
2024-07-17	15.8300	15.9200	15.8300	15.9200	+0.505%	10,900	+1.884%
2024-07-16	15.8300	15.8700	15.8300	15.8400	+0.380%	12,500	+2.399%
2024-07-15	15.7800	15.7900	15.7800	15.7800	+0.254%	15,200	+2.788%
2024-07-12	15.7600	15.7700	15.7400	15.7400	+0.191%	12,426	+3.050%
2024-07-11	15.7300	15.7600	15.7100	15.7100	+0.641%	5,000	+3.246%
2024-07-09	15.6100	15.6100	15.6100	15.6100	-0.192%	3,800	+3.908%
2024-07-05	15.6300	15.6400	15.6300	15.6400	+1.099%	878	+3.708%
2024-07-03	15.4700	15.4700	15.4700	15.4700	-0.578%	806	+4.848%
2024-07-02	15.5200	15.5900	15.5200	15.5600	-0.192%	6,150	+4.242%
2024-06-28	15.5900	15.5900	15.5900	15.5900	-0.320%	1,550	+4.041%
2024-06-27	15.6400	15.6400	15.6400	15.6400	-0.824%	300	+3.708%
2024-06-25	15.7700	15.7700	15.7700	15.7700	0.000%	1,010	+2.854%
2024-06-24	15.7800	15.7800	15.7700	15.7700	-0.190%	5,600	+2.854%
2024-06-21	15.8500	15.8500	15.8000	15.8000	0.000%	2,600	+2.658%
2024-06-20	15.8700	15.8700	15.8000	15.8000	-0.441%	3,150	+2.658%
2024-06-19	15.8800	16.2500	15.8700	15.8700	-0.126%	750	+2.205%
2024-06-18	15.9900	15.9900	15.8400	15.8900	+0.506%	1,198	+2.077%
2024-06-17	15.7900	15.8100	15.7800	15.8100	-0.252%	2,400	+2.593%
2024-06-14	15.8900	15.8900	15.8100	15.8500	+0.063%	4,665	+2.334%
2024-06-13	15.7700	15.8400	15.7700	15.8400	+0.635%	9,800	+2.399%
2024-06-12	15.7900	15.7900	15.7400	15.7400	+0.383%	3,100	+3.050%
2024-06-11	15.6700	15.6800	15.6600	15.6800	+0.384%	3,300	+3.444%
2024-06-10	15.6300	15.6300	15.6200	15.6200	-0.383%	1,800	+3.841%
2024-06-07	15.6600	15.6800	15.6600	15.6800	-0.634%	3,300	+3.444%
2024-06-06	15.7800	15.7800	15.7800	15.7800	+0.127%	600	+2.788%
2024-06-05	15.7600	15.7600	15.7600	15.7600	+0.574%	632	+2.919%
2024-06-04	15.6700	15.6700	15.6600	15.6700	+0.192%	1,900	+3.510%
2024-06-03	15.6400	15.6400	15.6400	15.6400	+0.773%	600	+3.708%
2024-05-31	15.4800	15.5300	15.4800	15.5200	+0.388%	1,100	+4.510%
2024-05-30	15.4300	15.4600	15.4300	15.4600	+0.390%	6,800	+4.916%
2024-05-29	15.4000	15.4100	15.4000	15.4000	-0.452%	6,800	+5.325%
2024-05-28	15.5500	15.5500	15.4600	15.4700	-0.514%	13,050	+4.848%
2024-05-27	15.5500	15.5500	15.5500	15.5500	-0.193%	851	+4.309%
2024-05-24	15.5500	15.5800	15.5500	15.5800	+0.193%	3,800	+4.108%
2024-05-23	15.5500	15.5600	15.5500	15.5500	-0.384%	3,400	+4.309%
2024-05-22	15.5100	15.6100	15.5100	15.6100	-0.192%	725	+3.908%
2024-05-21	15.6500	15.6500	15.6400	15.6400	+0.773%	9,575	+3.708%
2024-05-17	15.5600	15.5600	15.5200	15.5200	+0.323%	350	+4.510%
2024-05-14	15.4700	15.4700	15.4700	15.4700	+0.129%	1,000	+4.848%
2024-05-13	15.4500	15.4500	15.4500	15.4500	-0.515%	1,500	+4.984%
2024-05-09	15.4700	15.5300	15.4700	15.5300	+0.258%	2,800	+4.443%
2024-05-08	15.4900	15.4900	15.4800	15.4900	-0.386%	6,200	+4.713%
2024-05-07	15.6500	15.6500	15.5400	15.5500	+0.452%	2,200	+4.309%
2024-05-06	15.4600	15.4800	15.4600	15.4800	+0.847%	13,300	+4.780%
2024-05-02	15.3500	15.3500	15.3500	15.3500	+0.196%	2,300	+5.668%
2024-05-01	15.4400	15.4400	15.3200	15.3200	-0.195%	906	+5.875%
2024-04-30	15.3500	15.3500	15.3500	15.3500	+0.327%	900	+5.668%
2024-04-29	15.2900	15.3000	15.2900	15.3000	-0.714%	200	+6.013%
2024-04-26	15.4100	15.4100	15.4100	15.4100	+0.391%	100	+5.256%
2024-04-24	15.2900	15.3500	15.2800	15.3500	0.000%	900	+5.668%
2024-04-23	15.3500	15.3500	15.3500	15.3500	-0.130%	200	+5.668%
2024-04-22	15.4400	15.4400	15.3700	15.3700	-0.065%	2,100	+5.530%
2024-04-19	15.3800	15.3800	15.3800	15.3800	+0.065%	1,500	+5.462%
2024-04-18	15.3800	15.3800	15.3700	15.3700	-0.130%	600	+5.530%
2024-04-16	15.3900	15.3900	15.3900	15.3900	+0.457%	111	+5.393%
2024-04-15	15.3300	15.3300	15.3200	15.3200	-0.777%	300	+5.875%
2024-04-12	15.5900	15.5900	15.4400	15.4400	+0.065%	600	+5.052%
2024-04-11	15.4100	15.4300	15.4100	15.4300	-0.323%	3,956	+5.120%
2024-04-10	15.4800	15.4800	15.4800	15.4800	+0.324%	100	+4.780%
2024-04-08	15.0100	15.4300	15.0100	15.4300	-0.899%	825	+5.120%
2024-04-05	15.5700	15.5700	15.5700	15.5700	+0.322%	1,000	+4.175%
2024-04-03	15.5200	15.5200	15.5200	15.5200	+0.129%	393	+4.510%
2024-04-02	15.5000	15.5000	15.5000	15.5000	-0.577%	120	+4.645%
2024-03-25	15.5900	15.5900	15.5800	15.5900	-0.320%	5,100	+4.041%
2024-03-22	15.6200	15.6400	15.6200	15.6400	+0.256%	1,500	+3.708%
2024-03-20	15.6000	15.6000	15.5700	15.6000	+0.386%	1,400	+3.974%
2024-03-19	15.5400	15.5400	15.5400	15.5400	+0.129%	900	+4.376%
2024-03-15	15.5200	15.5200	15.5200	15.5200	-0.449%	1,000	+4.510%
2024-03-13	15.6600	15.6600	15.5900	15.5900	-0.128%	1,100	+4.041%
2024-03-12	15.6100	15.6100	15.6000	15.6100	-0.383%	1,814	+3.908%
2024-03-11	15.7200	15.7200	15.6500	15.6700	-0.445%	3,500	+3.510%
2024-03-08	15.7400	15.7400	15.7400	15.7400	+0.191%	704	+3.050%
2024-03-07	15.8000	15.8000	15.7100	15.7100	-0.127%	5,237	+3.246%
2024-03-06	15.7300	15.7300	15.7300	15.7300	+0.511%	2,200	+3.115%
2024-03-05	15.6500	15.6500	15.6500	15.6500	+0.256%	200	+3.642%
2024-03-04	15.6100	15.6100	15.6100	15.6100	-0.383%	555	+3.908%
2024-03-01	15.7300	15.7300	15.5800	15.6700	+0.449%	2,717	+3.510%
2024-02-29	15.6000	15.6000	15.6000	15.6000	+0.322%	100	+3.974%
2024-02-28	15.5600	15.5600	15.5100	15.5500	0.000%	1,500	+4.309%
2024-02-27	15.5500	15.5500	15.5500	15.5500	-0.321%	1,000	+4.309%
2024-02-23	15.6000	15.6000	15.6000	15.6000	-0.637%	512	+3.974%
2024-02-22	15.7000	15.7000	15.7000	15.7000	+0.770%	267	+3.312%
2024-02-21	15.5400	15.5900	15.5400	15.5800	-0.320%	8,400	+4.108%
2024-02-20	15.6900	15.6900	15.6300	15.6300	+0.450%	246	+3.775%
2024-02-15	15.5600	15.5600	15.5600	15.5600	+0.387%	240	+4.242%
2024-02-14	15.5000	15.5000	15.5000	15.5000	+0.780%	100	+4.645%
2024-02-13	15.4000	15.4000	15.3700	15.3800	-0.710%	3,500	+5.462%
2024-02-09	15.4900	15.4900	15.4900	15.4900	-0.129%	100	+4.713%
2024-02-08	15.5200	15.5200	15.5100	15.5100	-0.449%	2,000	+4.578%
2024-02-07	15.6000	15.6100	15.5800	15.5800	-0.128%	2,170	+4.108%
2024-02-02	15.6000	15.6000	15.6000	15.6000	-0.447%	665	+3.974%
2024-02-01	15.6700	15.6700	15.6700	15.6700	+0.384%	850	+3.510%
2024-01-31	15.6200	15.6300	15.6100	15.6100	+0.193%	1,300	+3.908%
2024-01-30	15.6500	15.6500	15.5000	15.5800	+1.169%	4,400	+4.108%
2024-01-29	15.4000	15.4000	15.4000	15.4000	-0.259%	717	+5.325%
2024-01-26	15.5300	15.5300	15.4300	15.4400	-0.515%	4,500	+5.052%
2024-01-25	15.4500	15.5200	15.4500	15.5200	+0.453%	300	+4.510%
2024-01-24	15.4500	15.4500	15.4500	15.4500	-0.451%	901	+4.984%
2024-01-23	15.5000	15.5200	15.5000	15.5200	-0.064%	3,825	+4.510%
2024-01-22	15.5500	15.5500	15.5300	15.5300	+0.518%	1,870	+4.443%
2024-01-19	15.4800	15.4800	15.4500	15.4500	+0.195%	1,000	+4.984%
2024-01-18	15.4700	15.4700	15.4200	15.4200	-0.323%	2,217	+5.188%
2024-01-17	15.4700	15.4700	15.4700	15.4700	-0.450%	2,500	+4.848%
2024-01-16	15.6300	15.6400	15.5400	15.5400	-1.271%	8,356	+4.376%
2024-01-09	15.7300	15.7600	15.7200	15.7400	+0.191%	1,202	+3.050%
2024-01-08	15.3900	15.7100	15.3900	15.7100	+0.512%	6,600	+3.246%
2024-01-05	15.7300	15.7300	15.6300	15.6300	-1.076%	2,806	+3.775%
2024-01-03	15.6800	15.8000	15.6800	15.8000	+0.127%	2,302	+2.658%
2024-01-02	15.7800	15.7800	15.7800	15.7800	-1.004%	100	+2.788%
2023-12-29	15.9400	15.9400	15.9400	15.9400	-0.685%	500	+1.757%
2023-12-22	16.0900	16.0900	16.0500	16.0500	-0.311%	200	+1.059%
2023-12-21	16.1300	16.1300	16.1000	16.1000	-0.310%	1,779	+0.745%
2023-12-20	16.0400	16.1500	16.0400	16.1500	+0.749%	2,157	+0.433%
2023-12-19	15.9300	16.0400	15.9300	16.0300	-0.187%	1,532	+1.185%
2023-12-18	16.0000	16.0600	16.0000	16.0600	+0.062%	1,561	+0.996%
2023-12-15	16.0700	16.0700	16.0500	16.0500	+0.062%	2,700	+1.059%
2023-12-14	16.0400	16.0400	16.0400	16.0400	+0.817%	2,500	+1.122%
2023-12-13	15.8000	15.9100	15.8000	15.9100	+1.273%	17,010	+1.948%
2023-12-12	15.6800	15.7100	15.6800	15.7100	+0.255%	2,950	+3.246%
2023-12-08	15.7200	15.7200	15.6600	15.6700	-0.508%	20,445	+3.510%
2023-12-07	15.6700	15.7500	15.6700	15.7500	0.000%	500	+2.984%
2023-12-06	15.7500	15.7500	15.7500	15.7500	+0.639%	1,500	+2.984%
2023-12-05	15.5500	15.6500	15.5500	15.6500	+0.773%	1,697	+3.642%
2023-12-04	15.5300	15.5300	15.5300	15.5300	-0.385%	108	+4.443%
2023-12-01	15.3800	15.5900	15.3800	15.5900	+1.234%	8,100	+4.041%
2023-11-30	15.3700	15.4000	15.3700	15.4000	-0.517%	7,064	+5.325%
2023-11-29	15.4700	15.4800	15.4700	15.4800	+0.519%	5,000	+4.780%
2023-11-28	15.3600	15.4000	15.3600	15.4000	+0.391%	1,700	+5.325%
2023-11-27	15.3400	15.3400	15.3400	15.3400	+0.590%	2,685	+5.737%
2023-11-24	15.2500	15.2500	15.2500	15.2500	-0.457%	1,010	+6.361%
2023-11-22	15.3200	15.3200	15.3200	15.3200	0.000%	2,800	+5.875%
2023-11-21	15.3200	15.3200	15.3200	15.3200	+0.065%	2,500	+5.875%
2023-11-20	15.2500	15.3100	15.2500	15.3100	+0.724%	510	+5.944%
2023-11-17	15.2000	15.2000	15.2000	15.2000	0.000%	1,000	+6.711%
2023-11-16	15.2400	15.2500	15.2000	15.2000	-0.458%	8,850	+6.711%
2023-11-14	15.1500	15.2700	15.1500	15.2700	+1.529%	600	+6.221%
2023-11-13	15.0400	15.0400	15.0400	15.0400	-0.331%	501	+7.846%
2023-11-09	15.0900	15.0900	15.0900	15.0900	-0.593%	237	+7.488%
2023-11-08	15.1000	15.1800	15.1000	15.1800	+0.596%	2,600	+6.851%
2023-11-07	15.0900	15.0900	15.0900	15.0900	-0.198%	200	+7.488%
2023-11-03	15.0300	15.1200	15.0300	15.1200	+1.205%	1,260	+7.275%
2023-11-02	14.9200	14.9400	14.9200	14.9400	+1.564%	2,650	+8.568%
2023-10-31	14.7100	14.7100	14.7100	14.7100	-0.068%	200	+10.265%
2023-10-30	14.7200	14.7200	14.7200	14.7200	-0.406%	1,900	+10.190%
2023-10-27	14.7700	14.7800	14.7700	14.7800	-0.068%	14,100	+9.743%
2023-10-26	14.7700	14.8000	14.7700	14.7900	+0.612%	5,144	+9.669%
2023-10-25	14.6900	14.7000	14.6900	14.7000	-0.609%	12,400	+10.340%
2023-10-24	14.7500	14.7900	14.7500	14.7900	+0.339%	2,400	+9.669%
2023-10-23	14.7200	14.7600	14.7200	14.7400	+0.136%	6,900	+10.041%
2023-10-20	14.7200	14.7200	14.7200	14.7200	0.000%	355	+10.190%
2023-10-18	14.7400	14.7400	14.7200	14.7200	-0.203%	5,703	+10.190%
2023-10-17	14.7500	14.7500	14.7500	14.7500	-0.539%	600	+9.966%
2023-10-13	14.8100	14.8400	14.8100	14.8300	+0.542%	4,500	+9.373%
2023-10-12	14.7700	14.7700	14.7500	14.7500	-0.874%	1,000	+9.966%
2023-10-11	14.8600	14.8800	14.8600	14.8800	+0.609%	1,130	+9.005%
2023-10-10	14.6900	14.8300	14.6900	14.7900	+0.818%	9,208	+9.669%
2023-10-06	14.6300	14.6700	14.6300	14.6700	+0.137%	800	+10.566%
2023-10-05	14.6500	14.6500	14.6500	14.6500	-0.136%	593	+10.717%
2023-10-04	14.8100	14.8100	14.6700	14.6700	+0.479%	217	+10.566%
2023-10-03	14.6200	14.6200	14.5600	14.6000	-1.484%	900	+11.096%
2023-09-29	14.8200	14.8200	14.8200	14.8200	+0.475%	219	+9.447%
2023-09-28	14.6600	14.7500	14.6600	14.7500	-0.203%	3,800	+9.966%
2023-09-27	14.7800	14.7800	14.7800	14.7800	-1.137%	100	+9.743%
2023-09-22	14.9500	14.9500	14.9500	14.9500	-0.333%	2,200	+8.495%
2023-09-21	15.0000	15.0000	15.0000	15.0000	0.000%	3,035	+8.133%
2023-09-20	15.0100	15.0300	15.0000	15.0000	-0.531%	2,800	+8.133%
2023-09-18	15.2300	15.2300	15.0800	15.0800	-0.132%	4,937	+7.560%
2023-09-15	15.1100	15.1100	15.1000	15.1000	-0.198%	800	+7.417%
2023-09-14	15.1100	15.1600	15.1100	15.1300	-0.132%	4,497	+7.204%
2023-09-13	15.1300	15.1700	15.1300	15.1500	+0.198%	1,320	+7.063%
2023-09-12	15.1100	15.1300	15.1100	15.1200	-0.198%	1,225	+7.275%
2023-09-11	15.2200	15.2200	15.1100	15.1500	-0.329%	1,505	+7.063%
2023-09-08	15.2000	15.2000	15.2000	15.2000	+0.198%	2,600	+6.711%
2023-09-07	15.1000	15.1700	15.1000	15.1700	+0.264%	4,910	+6.922%
2023-09-06	15.1300	15.1300	15.1300	15.1300	-0.066%	390	+7.204%
2023-09-05	15.1500	15.1500	15.1400	15.1400	-0.656%	2,275	+7.133%
2023-09-01	15.2400	15.2400	15.2400	15.2400	-0.392%	200	+6.430%
2023-08-31	15.3000	15.3000	15.3000	15.3000	+0.592%	140	+6.013%
2023-08-30	15.2100	15.2100	15.2100	15.2100	+0.264%	520	+6.640%
2023-08-29	15.1700	15.1700	15.1700	15.1700	0.000%	500	+6.922%
2023-08-28	15.1700	15.1700	15.1700	15.1700	+0.198%	1,000	+6.922%
2023-08-25	15.0800	15.1500	15.0800	15.1400	-0.198%	2,342	+7.133%
2023-08-24	15.1000	15.1700	15.1000	15.1700	-0.066%	4,600	+6.922%
2023-08-23	15.1300	15.1800	15.1300	15.1800	+0.998%	3,051	+6.851%
2023-08-22	15.0500	15.0500	15.0300	15.0300	-0.661%	3,000	+7.917%
2023-08-18	15.0700	15.1600	15.0700	15.1300	+0.465%	8,400	+7.204%
2023-08-17	15.0500	15.0600	15.0500	15.0600	-0.331%	2,337	+7.703%
2023-08-16	15.0700	15.1100	15.0700	15.1100	-0.198%	2,300	+7.346%
2023-08-15	15.1500	15.1500	15.1400	15.1400	-0.132%	950	+7.133%
2023-08-14	15.1900	15.2600	15.1600	15.1600	-0.394%	7,402	+6.992%
2023-08-11	15.2400	15.2400	15.2100	15.2200	0.000%	400	+6.570%
2023-08-10	15.3000	15.3000	15.2200	15.2200	-0.393%	5,775	+6.570%
2023-08-09	15.2900	15.2900	15.2800	15.2800	-0.131%	4,000	+6.152%
2023-08-08	15.3100	15.3700	15.3000	15.3000	+0.262%	2,056	+6.013%
2023-08-04	15.2300	15.2600	15.2300	15.2600	+1.060%	700	+6.291%
2023-08-03	15.1000	15.1000	15.1000	15.1000	-0.984%	1,615	+7.417%
2023-08-02	15.2500	15.2500	15.2500	15.2500	0.000%	384	+6.361%
2023-08-01	15.2900	15.2900	15.2500	15.2500	-0.587%	5,620	+6.361%
2023-07-31	15.2800	15.3400	15.2800	15.3400	+0.196%	2,854	+5.737%
2023-07-28	15.3000	15.3300	15.2900	15.3100	+0.525%	8,400	+5.944%
2023-07-27	15.2900	15.3200	15.2300	15.2300	-1.040%	5,435	+6.500%
2023-07-26	15.3900	15.4200	15.3900	15.3900	+0.261%	1,827	+5.393%
2023-07-25	15.3500	15.3500	15.3500	15.3500	-0.776%	500	+5.668%
2023-07-21	15.3800	15.4700	15.3800	15.4700	+0.782%	1,076	+4.848%
2023-07-20	15.3500	15.3500	15.3500	15.3500	-0.712%	1,045	+5.668%
2023-07-19	15.4300	15.4600	15.4300	15.4600	-0.194%	3,287	+4.916%
2023-07-18	15.4000	15.4900	15.4000	15.4900	+0.715%	3,920	+4.713%
2023-07-17	15.3600	15.4000	15.3600	15.3800	-0.130%	2,200	+5.462%
2023-07-14	15.4000	15.4000	15.4000	15.4000	-0.065%	6,126	+5.325%
2023-07-13	15.3700	15.4100	15.3700	15.4100	+0.391%	2,490	+5.256%
2023-07-12	15.2700	15.3600	15.2700	15.3500	+0.656%	3,650	+5.668%
2023-07-11	15.3200	15.3200	15.2500	15.2500	-0.522%	400	+6.361%
2023-07-10	15.2900	15.3400	15.2900	15.3300	+0.196%	6,400	+5.806%
2023-07-07	15.3000	15.3000	15.3000	15.3000	-0.065%	100	+6.013%
2023-07-06	15.3100	15.3100	15.2900	15.3100	-1.098%	5,400	+5.944%
2023-06-30	15.4400	15.4800	15.4400	15.4800	+0.650%	1,400	+4.780%
2023-06-29	15.4000	15.4000	15.3800	15.3800	-0.710%	1,100	+5.462%
2023-06-28	15.4900	15.4900	15.4900	15.4900	+0.324%	700	+4.713%
2023-06-27	15.5000	15.5000	15.4400	15.4400	-0.065%	2,075	+5.052%
2023-06-26	15.4500	15.5000	15.4500	15.4500	+0.325%	10,400	+4.984%
2023-06-23	15.4500	15.4600	15.4000	15.4000	+0.522%	5,600	+5.325%
2023-06-22	15.3200	15.3200	15.3200	15.3200	-0.519%	600	+5.875%
2023-06-21	15.4000	15.4000	15.4000	15.4000	-0.324%	500	+5.325%
2023-06-20	15.4900	15.4900	15.4500	15.4500	+0.586%	8,000	+4.984%
2023-06-19	15.3700	15.3700	15.3600	15.3600	-0.324%	6,104	+5.599%
2023-06-16	15.4100	15.4100	15.4100	15.4100	0.000%	500	+5.256%
2023-06-15	15.4300	15.4300	15.4100	15.4100	+0.326%	6,800	+5.256%
2023-06-14	15.3800	15.4000	15.3600	15.3600	-0.389%	5,121	+5.599%
2023-06-09	15.4200	15.4200	15.4200	15.4200	+0.195%	2,000	+5.188%
2023-06-08	15.3900	15.3900	15.3900	15.3900	+0.065%	1,500	+5.393%
2023-06-07	15.3900	15.3900	15.3800	15.3800	-0.774%	524	+5.462%
2023-06-06	15.5000	15.5000	15.5000	15.5000	+0.194%	6,800	+4.645%
2023-06-05	15.4700	15.4700	15.4700	15.4700	-0.450%	265	+4.848%
2023-06-02	15.5600	15.5600	15.5400	15.5400	-0.257%	2,500	+4.376%
2023-06-01	15.5800	15.5800	15.5800	15.5800	+0.064%	1,300	+4.108%
2023-05-31	15.4400	15.5700	15.4400	15.5700	+0.646%	5,400	+4.175%
2023-05-30	15.5400	15.5400	15.4700	15.4700	+0.324%	750	+4.848%
2023-05-26	15.4300	15.4300	15.4100	15.4200	0.000%	2,000	+5.188%
2023-05-25	15.4200	15.4200	15.4200	15.4200	-0.130%	6,100	+5.188%
2023-05-24	15.4600	15.4600	15.4400	15.4400	-0.451%	1,950	+5.052%
2023-05-23	15.5100	15.5100	15.5100	15.5100	-0.385%	2,780	+4.578%
2023-05-19	15.5700	15.5700	15.5700	15.5700	+0.064%	234	+4.175%
2023-05-18	15.5300	15.5900	15.5300	15.5600	-0.256%	3,100	+4.242%
2023-05-17	15.5800	15.6000	15.5800	15.6000	-0.064%	1,740	+3.974%
2023-05-16	15.6800	15.6800	15.6100	15.6100	-0.573%	3,200	+3.908%
2023-05-15	15.7100	15.7100	15.7000	15.7000	-0.946%	12,600	+3.312%
2023-05-11	15.8500	15.8500	15.8500	15.8500	+0.827%	100	+2.334%
2023-05-10	15.7000	15.7200	15.7000	15.7200	+0.576%	934	+3.181%
2023-05-09	15.6300	15.6300	15.6300	15.6300	-0.192%	2,100	+3.775%
2023-05-08	15.6700	15.6800	15.6600	15.6600	-0.382%	1,608	+3.576%
2023-05-05	15.8100	15.8100	15.7100	15.7200	-0.506%	3,300	+3.181%
2023-05-04	15.8000	15.8000	15.8000	15.8000	+0.063%	2,400	+2.658%
2023-05-02	15.7900	15.7900	15.7900	15.7900	+0.830%	100	+2.723%
2023-05-01	15.7500	15.7500	15.6600	15.6600	-1.011%	2,200	+3.576%
2023-04-28	15.8100	15.8300	15.8100	15.8200	+0.893%	3,300	+2.528%
2023-04-27	15.6800	15.6800	15.6800	15.6800	-0.508%	1,000	+3.444%
2023-04-26	15.8000	15.8000	15.7600	15.7600	-0.442%	2,133	+2.919%
2023-04-25	15.8300	15.8300	15.8300	15.8300	+0.508%	1,422	+2.464%
2023-04-24	15.7900	15.7900	15.7500	15.7500	-0.253%	4,700	+2.984%
2023-04-21	15.7100	15.7900	15.7100	15.7900	+0.637%	576	+2.723%
2023-04-20	15.6600	15.6900	15.6600	15.6900	+0.448%	4,300	+3.378%
2023-04-19	15.5600	15.6200	15.5600	15.6200	-0.064%	5,600	+3.841%
2023-04-18	15.6900	15.6900	15.6300	15.6300	+0.321%	7,900	+3.775%
2023-04-17	15.5800	15.5800	15.5800	15.5800	-0.638%	100	+4.108%
2023-04-14	15.7300	15.7300	15.6300	15.6800	+0.128%	652	+3.444%
2023-04-13	15.6600	15.6600	15.6600	15.6600	-0.382%	2,500	+3.576%
2023-04-12	15.7100	15.7200	15.7100	15.7200	-0.190%	700	+3.181%
2023-04-11	15.7500	15.7500	15.7500	15.7500	+0.191%	318	+2.984%
2023-04-10	15.7500	15.7500	15.7200	15.7200	-0.632%	1,509	+3.181%
2023-04-04	15.6800	15.8400	15.6800	15.8200	+0.508%	10,310	+2.528%
2023-04-03	15.6300	15.7400	15.6300	15.7400	+0.768%	2,800	+3.050%
2023-03-30	15.6200	15.6200	15.6200	15.6200	-0.446%	902	+3.841%
2023-03-27	15.7100	15.7100	15.6900	15.6900	-0.822%	4,200	+3.378%
2023-03-24	15.8200	15.8200	15.8200	15.8200	-0.189%	300	+2.528%
2023-03-22	15.7400	15.8500	15.7400	15.8500	+0.988%	1,700	+2.334%
2023-03-21	15.6950	15.6950	15.6950	15.6950	-0.476%	200	+3.345%
2023-03-17	15.7700	15.7700	15.7700	15.7700	+0.191%	1,200	+2.854%
2023-03-16	15.8400	15.8600	15.7400	15.7400	-1.006%	4,275	+3.050%
2023-03-15	15.8600	15.9100	15.8600	15.9000	+0.126%	1,100	+2.013%
2023-03-14	16.0200	16.0200	15.8500	15.8800	-0.251%	3,459	+2.141%
2023-03-13	15.8900	15.9700	15.8900	15.9200	+0.696%	4,957	+1.884%
2023-03-10	15.9300	15.9300	15.8000	15.8100	+0.701%	1,722	+2.593%
2023-03-09	15.6900	15.7000	15.6900	15.7000	+0.384%	1,910	+3.312%
2023-03-08	15.6400	15.6400	15.6400	15.6400	+0.644%	5,000	+3.708%
2023-03-03	15.5100	15.5400	15.5100	15.5400	+0.648%	800	+4.376%
2023-03-02	15.4200	15.4400	15.4200	15.4400	-0.387%	1,200	+5.052%
2023-03-01	15.5000	15.5000	15.5000	15.5000	+0.194%	105	+4.645%
2023-02-28	15.4700	15.4700	15.4700	15.4700	+0.194%	2,545	+4.848%
2023-02-24	15.4200	15.4400	15.4100	15.4400	-0.580%	2,500	+5.052%
2023-02-23	15.4700	15.5300	15.4700	15.5300	+0.453%	4,050	+4.443%
2023-02-22	15.4200	15.4600	15.4200	15.4600	+0.259%	16,800	+4.916%
2023-02-21	15.4300	15.4300	15.4200	15.4200	-0.772%	20,700	+5.188%
2023-02-17	15.4800	15.5400	15.4800	15.5400	-0.064%	1,400	+4.376%
2023-02-16	15.5500	15.5500	15.5500	15.5500	-0.128%	100	+4.309%
2023-02-15	15.6500	15.6500	15.5700	15.5700	-0.891%	1,200	+4.175%
2023-02-14	15.7100	15.7100	15.7100	15.7100	-0.254%	150	+3.246%
2023-02-10	15.7500	15.7500	15.7500	15.7500	-0.694%	212	+2.984%
2023-02-08	15.8500	15.8700	15.8500	15.8600	+0.063%	3,600	+2.270%
2023-02-06	15.9300	15.9300	15.8400	15.8500	-0.502%	1,315	+2.334%
2023-02-03	15.9500	15.9500	15.9300	15.9300	-0.562%	400	+1.820%
2023-02-02	16.0000	16.0200	16.0000	16.0200	+0.628%	5,000	+1.248%
2023-02-01	15.9200	15.9200	15.9200	15.9200	+0.063%	100	+1.884%
2023-01-30	15.9100	15.9100	15.9100	15.9100	-0.313%	900	+1.948%
2023-01-25	15.9600	15.9600	15.9600	15.9600	+0.251%	616	+1.629%
2023-01-24	15.9200	15.9200	15.9200	15.9200	+0.315%	700	+1.884%
2023-01-23	15.8700	15.8700	15.8700	15.8700	-0.314%	901	+2.205%
2023-01-20	15.9500	15.9600	15.9200	15.9200	-0.313%	2,100	+1.884%
2023-01-19	15.9700	15.9700	15.9700	15.9700	-0.622%	2,575	+1.565%
2023-01-18	16.0700	16.0700	16.0700	16.0700	+0.879%	300	+0.933%
2023-01-16	15.7100	15.9300	15.7100	15.9300	+0.441%	4,455	+1.820%
2023-01-13	15.8600	15.8600	15.8600	15.8600	-0.252%	100	+2.270%
2023-01-12	15.8000	15.9000	15.8000	15.9000	+0.888%	2,000	+2.013%
2023-01-11	15.5800	15.7600	15.5800	15.7600	+1.026%	3,004	+2.919%
2023-01-10	15.6000	15.6000	15.6000	15.6000	-0.192%	100	+3.974%
2023-01-09	15.5800	15.6300	15.5800	15.6300	+0.128%	4,451	+3.775%
2023-01-06	15.6000	15.6100	15.6000	15.6100	+0.905%	1,200	+3.908%
2023-01-05	15.5400	15.5400	15.4700	15.4700	-0.322%	4,456	+4.848%
2023-01-04	15.5200	15.5200	15.5200	15.5200	+0.583%	100	+4.510%
2022-12-30	15.4300	15.4300	15.4300	15.4300	-0.194%	700	+5.120%
2022-12-29	15.3800	15.4600	15.3800	15.4600	-0.129%	400	+4.916%
2022-12-28	15.4800	15.4800	15.4800	15.4800	-4.385%	102	+4.780%
2022-12-20	16.1900	16.1900	16.1900	16.1900	-0.736%	585	+0.185%
2022-12-19	16.2700	16.3200	16.2700	16.3100	-0.609%	2,572	-0.552%
2022-12-16	16.4000	16.4100	16.4000	16.4100	-0.485%	6,100	-1.158%
2022-12-15	16.4200	16.4900	16.4200	16.4900	+0.243%	1,050	-1.637%
2022-12-14	16.3800	16.4500	16.3800	16.4500	+0.244%	1,982	-1.398%
2022-12-13	16.5000	16.5000	16.3800	16.4100	+0.306%	2,721	-1.158%
2022-12-12	16.4000	16.4000	16.3300	16.3600	-0.305%	3,532	-0.856%
2022-12-09	16.3900	16.4500	16.3900	16.4100	-0.243%	2,940	-1.158%
2022-12-08	16.3800	16.4500	16.3800	16.4500	-0.061%	2,400	-1.398%
2022-12-07	16.5000	16.5000	16.4200	16.4600	+0.061%	8,750	-1.458%
2022-12-06	16.3600	16.4500	16.3600	16.4500	+0.550%	6,970	-1.398%
2022-12-02	16.2600	16.3900	16.2600	16.3600	+0.368%	6,500	-0.856%
2022-12-01	16.1800	16.3000	16.1800	16.3000	+1.242%	1,400	-0.491%
2022-11-30	16.0000	16.1000	16.0000	16.1000	+0.124%	5,350	+0.745%
2022-11-29	16.0800	16.0800	16.0700	16.0800	-0.310%	9,700	+0.871%
2022-11-28	16.1300	16.1300	16.1300	16.1300	-0.186%	1,900	+0.558%
2022-11-25	16.1600	16.1800	16.1600	16.1600	+0.186%	10,000	+0.371%
2022-11-24	16.1300	16.1400	16.1300	16.1300	0.000%	4,200	+0.558%
2022-11-23	16.0400	16.1300	16.0400	16.1300	+0.812%	944	+0.558%
2022-11-22	15.9800	16.0000	15.9800	16.0000	+0.819%	2,675	+1.375%
2022-11-21	15.8700	15.8700	15.8700	15.8700	+0.316%	500	+2.205%
2022-11-18	15.8300	15.8300	15.8100	15.8200	0.000%	6,200	+2.528%
2022-11-17	15.8200	15.8200	15.8100	15.8200	-0.566%	4,600	+2.528%
2022-11-16	15.8400	15.9100	15.8400	15.9100	+0.824%	2,428	+1.948%
2022-11-15	15.7800	15.8000	15.7700	15.7800	+0.254%	8,183	+2.788%
2022-11-14	15.6800	15.7400	15.6800	15.7400	+0.447%	2,708	+3.050%
2022-11-11	15.6200	15.6900	15.6200	15.6700	+1.753%	1,232	+3.510%
2022-11-09	15.4200	15.4200	15.4000	15.4000	+0.719%	4,716	+5.325%
2022-11-08	15.2900	15.2900	15.2900	15.2900	-2.050%	194	+6.082%
2022-11-02	15.5700	15.6600	15.5700	15.6100	+0.128%	3,300	+3.908%
2022-10-31	15.6400	15.6700	15.5900	15.5900	-0.064%	2,700	+4.041%
2022-10-28	15.5900	15.6000	15.5900	15.6000	+0.064%	1,447	+3.974%
2022-10-27	15.6400	15.6400	15.5900	15.5900	+0.516%	6,094	+4.041%
2022-10-26	15.5000	15.5100	15.5000	15.5100	+1.240%	1,841	+4.578%
2022-10-25	15.3200	15.3200	15.3200	15.3200	+0.262%	500	+5.875%
2022-10-24	15.2800	15.2800	15.2800	15.2800	+0.460%	212	+6.152%
2022-10-21	15.1100	15.2100	15.0900	15.2100	-0.066%	2,345	+6.640%
2022-10-20	15.2500	15.2500	15.2200	15.2200	-2.185%	3,503	+6.570%
2022-10-18	15.5600	15.5600	15.5300	15.5600	+0.452%	7,000	+4.242%

.dark-mode .qq1221{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq1221{ color: #333333; background-color: white; border: 2px solid #333333; }BESGINVESCO ESG CANADIAN CORE PLUS BOND ETFstock TSE

BESG
INVESCO ESG CANADIAN CORE PLUS BOND ETF
stock TSE