Invesco S&P 500 ESG Index ETF (TSX:ESG)
Canada
· Delayed Price · Currency is CAD 49.83
-0.25 (-0.50%)
Dec 5, 2025, 3:48 PM EST
TSX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.23 | 50.23 | 49.96 | 50.02 | - | -0.12% | 4,059 |
| Dec 4, 2025 | 50.22 | 50.22 | 50.08 | 50.08 | 50.08 | -0.30% | 626 |
| Dec 3, 2025 | 50.16 | 50.30 | 50.16 | 50.23 | 50.23 | - | 1,264 |
| Dec 2, 2025 | 50.16 | 50.26 | 50.13 | 50.23 | 50.23 | 0.14% | 3,486 |
| Dec 1, 2025 | 50.06 | 50.20 | 50.06 | 50.16 | 50.16 | -0.10% | 1,154 |
| Nov 28, 2025 | 50.04 | 50.21 | 49.90 | 50.21 | 50.21 | -1.01% | 2,341 |
| Nov 27, 2025 | 50.15 | 50.72 | 50.14 | 50.72 | 50.72 | 0.92% | 3,001 |
| Nov 26, 2025 | 50.42 | 50.42 | 50.26 | 50.26 | 50.26 | 0.30% | 2,126 |
| Nov 25, 2025 | 49.74 | 50.11 | 49.74 | 50.11 | 50.11 | 0.70% | 786 |
| Nov 24, 2025 | 49.57 | 49.77 | 49.57 | 49.76 | 49.76 | 1.10% | 2,538 |
| Nov 21, 2025 | 48.74 | 49.37 | 48.60 | 49.22 | 49.22 | 1.07% | 1,641 |
| Nov 20, 2025 | 49.95 | 49.95 | 48.70 | 48.70 | 48.70 | -0.61% | 4,767 |
| Nov 19, 2025 | 48.83 | 49.12 | 48.83 | 49.00 | 49.00 | 0.53% | 2,301 |
| Nov 18, 2025 | 48.92 | 48.92 | 48.74 | 48.74 | 48.74 | -0.91% | 690 |
| Nov 17, 2025 | 49.35 | 49.59 | 49.10 | 49.19 | 49.19 | -0.99% | 3,504 |
| Nov 14, 2025 | 49.66 | 49.85 | 49.66 | 49.68 | 49.68 | -0.04% | 2,069 |
| Nov 13, 2025 | 50.11 | 50.11 | 49.60 | 49.70 | 49.70 | -1.07% | 2,294 |
| Nov 12, 2025 | 50.25 | 50.25 | 50.17 | 50.24 | 50.24 | 0.06% | 1,307 |
| Nov 11, 2025 | 49.99 | 50.21 | 49.99 | 50.21 | 50.21 | 0.41% | 548 |
| Nov 10, 2025 | 49.55 | 50.01 | 49.55 | 50.01 | 50.01 | 1.57% | 1,458 |
| Nov 7, 2025 | 49.02 | 49.23 | 48.79 | 49.23 | 49.23 | -0.63% | 4,227 |
| Nov 6, 2025 | 49.92 | 49.92 | 49.45 | 49.54 | 49.54 | -0.76% | 16,241 |
| Nov 5, 2025 | 49.93 | 50.29 | 49.92 | 49.92 | 49.92 | 0.28% | 2,351 |
| Nov 4, 2025 | 49.91 | 49.95 | 49.77 | 49.78 | 49.78 | -0.76% | 2,490 |
| Nov 3, 2025 | 50.25 | 50.26 | 50.16 | 50.16 | 50.16 | 0.36% | 4,984 |
| Oct 31, 2025 | 50.08 | 50.08 | 49.92 | 49.98 | 49.98 | -0.46% | 1,711 |
| Oct 30, 2025 | 50.37 | 50.38 | 50.21 | 50.21 | 50.21 | 0.06% | 497 |
| Oct 29, 2025 | 50.39 | 50.39 | 50.17 | 50.18 | 50.18 | -0.08% | 1,703 |
| Oct 28, 2025 | 50.43 | 50.43 | 50.20 | 50.22 | 50.22 | 0.12% | 2,060 |
| Oct 27, 2025 | 49.83 | 50.16 | 49.83 | 50.16 | 50.16 | 1.15% | 1,952 |
| Oct 24, 2025 | 49.58 | 49.68 | 49.58 | 49.59 | 49.59 | 1.02% | 712 |
| Oct 23, 2025 | 49.04 | 49.09 | 49.02 | 49.09 | 49.09 | 0.49% | 1,314 |
| Oct 22, 2025 | 49.12 | 49.21 | 48.66 | 48.85 | 48.85 | -0.57% | 18,122 |
| Oct 21, 2025 | 49.15 | 49.28 | 49.13 | 49.13 | 49.13 | -0.41% | 995 |
| Oct 20, 2025 | 48.98 | 49.33 | 48.98 | 49.33 | 49.33 | 1.46% | 1,954 |
| Oct 17, 2025 | 48.39 | 48.63 | 48.39 | 48.62 | 48.62 | 0.45% | 1,222 |
| Oct 16, 2025 | 48.75 | 48.80 | 48.19 | 48.40 | 48.40 | -0.41% | 4,302 |
| Oct 15, 2025 | 48.60 | 48.70 | 48.50 | 48.60 | 48.60 | 0.45% | 848 |
| Oct 14, 2025 | 48.27 | 48.51 | 47.81 | 48.38 | 48.38 | 1.47% | 19,815 |
| Oct 10, 2025 | 49.07 | 49.07 | 47.67 | 47.68 | 47.68 | -2.67% | 5,479 |
| Oct 9, 2025 | 48.96 | 49.01 | 48.93 | 48.99 | 48.99 | 0.10% | 5,345 |
| Oct 8, 2025 | 48.84 | 48.94 | 48.84 | 48.94 | 48.94 | 0.49% | 394 |
| Oct 7, 2025 | 49.12 | 49.12 | 48.58 | 48.70 | 48.70 | -0.14% | 6,964 |
| Oct 6, 2025 | 49.01 | 49.01 | 48.76 | 48.77 | 48.77 | - | 1,093 |
| Oct 3, 2025 | 48.76 | 48.91 | 48.72 | 48.77 | 48.77 | 0.39% | 12,586 |
| Oct 2, 2025 | 48.65 | 48.65 | 48.58 | 48.58 | 48.58 | 0.10% | 499 |
| Oct 1, 2025 | 48.58 | 48.58 | 48.53 | 48.53 | 48.53 | 0.56% | 432 |
| Sep 30, 2025 | 47.94 | 48.26 | 47.94 | 48.26 | 48.26 | 0.46% | 1,346 |
| Sep 29, 2025 | 48.18 | 48.18 | 47.98 | 48.04 | 48.04 | 0.02% | 8,420 |
| Sep 26, 2025 | 47.92 | 48.04 | 47.86 | 48.03 | 47.93 | 0.65% | 2,993 |
| Sep 25, 2025 | 47.54 | 47.72 | 47.54 | 47.72 | 47.62 | -0.15% | 284 |
| Sep 24, 2025 | 48.00 | 48.00 | 47.79 | 47.79 | 47.69 | -0.06% | 1,298 |
| Sep 23, 2025 | 47.96 | 47.96 | 47.81 | 47.82 | 47.72 | -0.54% | 1,220 |
| Sep 22, 2025 | 47.72 | 48.08 | 47.72 | 48.08 | 47.98 | 0.97% | 1,434 |
| Sep 19, 2025 | 47.83 | 47.83 | 47.50 | 47.62 | 47.52 | 0.49% | 2,083 |
| Sep 18, 2025 | 47.35 | 47.51 | 47.35 | 47.39 | 47.29 | 0.85% | 2,777 |
| Sep 17, 2025 | 47.08 | 47.08 | 46.90 | 46.99 | 46.89 | 0.11% | 4,515 |
| Sep 16, 2025 | 46.96 | 46.96 | 46.93 | 46.94 | 46.84 | -0.49% | 1,813 |
| Sep 15, 2025 | 47.20 | 47.20 | 47.07 | 47.17 | 47.07 | 0.02% | 1,908 |
| Sep 12, 2025 | 47.23 | 47.24 | 47.16 | 47.16 | 47.06 | 0.12% | 1,487 |
| Sep 11, 2025 | 47.00 | 47.17 | 46.97 | 47.11 | 47.01 | 0.74% | 2,695 |
| Sep 10, 2025 | 46.90 | 46.90 | 46.64 | 46.76 | 46.66 | 0.36% | 3,185 |
| Sep 9, 2025 | 46.61 | 46.61 | 46.44 | 46.59 | 46.49 | 0.28% | 594 |
| Sep 8, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.36 | 0.13% | 345 |
| Sep 5, 2025 | 46.71 | 46.71 | 46.27 | 46.40 | 46.30 | -0.72% | 1,659 |
| Sep 4, 2025 | 46.51 | 46.74 | 46.51 | 46.74 | 46.64 | 0.96% | 4,538 |
| Sep 3, 2025 | 46.29 | 46.29 | 46.11 | 46.29 | 46.20 | 0.96% | 961 |
| Sep 2, 2025 | 45.97 | 45.97 | 45.76 | 45.85 | 45.76 | -0.33% | 1,146 |
| Aug 29, 2025 | 46.43 | 46.43 | 46.00 | 46.00 | 45.91 | -0.90% | 2,056 |
| Aug 28, 2025 | 46.17 | 46.42 | 46.17 | 46.42 | 46.32 | 0.04% | 2,662 |
| Aug 27, 2025 | 46.51 | 46.52 | 46.40 | 46.40 | 46.30 | 0.09% | 540 |
| Aug 26, 2025 | 46.45 | 46.45 | 46.27 | 46.36 | 46.26 | -0.15% | 4,923 |
| Aug 25, 2025 | 46.34 | 46.48 | 46.34 | 46.43 | 46.33 | 0.48% | 991 |
| Aug 22, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.12 | 0.46% | 574 |
| Aug 21, 2025 | 46.08 | 46.13 | 45.98 | 46.00 | 45.91 | 0.02% | 555 |
| Aug 20, 2025 | 45.87 | 45.99 | 45.87 | 45.99 | 45.90 | -0.28% | 1,403 |
| Aug 19, 2025 | 46.39 | 46.40 | 46.10 | 46.12 | 46.03 | -0.09% | 2,828 |
| Aug 18, 2025 | 46.19 | 46.19 | 46.11 | 46.16 | 46.07 | -0.17% | 2,723 |
| Aug 15, 2025 | 46.26 | 46.32 | 46.24 | 46.24 | 46.15 | -0.17% | 405 |
| Aug 14, 2025 | 46.26 | 46.32 | 46.16 | 46.32 | 46.23 | 0.37% | 1,286 |
| Aug 13, 2025 | 46.10 | 46.20 | 46.06 | 46.15 | 46.06 | 0.39% | 3,227 |
| Aug 12, 2025 | 45.86 | 45.97 | 45.86 | 45.97 | 45.88 | 0.83% | 388 |
| Aug 11, 2025 | 45.67 | 45.67 | 45.59 | 45.59 | 45.50 | 0.13% | 405 |
| Aug 8, 2025 | 45.26 | 45.62 | 45.26 | 45.53 | 45.44 | 1.13% | 5,586 |
| Aug 7, 2025 | 45.18 | 45.19 | 44.97 | 45.02 | 44.93 | -0.20% | 1,131 |
| Aug 6, 2025 | 44.87 | 45.12 | 44.87 | 45.11 | 45.02 | 0.04% | 1,037 |
| Aug 5, 2025 | 45.05 | 45.19 | 45.05 | 45.09 | 45.00 | 1.21% | 2,584 |
| Aug 1, 2025 | 44.80 | 44.80 | 44.49 | 44.55 | 44.46 | -1.92% | 3,790 |
| Jul 31, 2025 | 45.87 | 46.00 | 45.42 | 45.42 | 45.33 | 0.44% | 6,017 |
| Jul 30, 2025 | 45.45 | 45.52 | 45.22 | 45.22 | 45.13 | -0.13% | 575 |
| Jul 29, 2025 | 45.34 | 45.43 | 45.28 | 45.28 | 45.19 | -0.07% | 2,380 |
| Jul 28, 2025 | 45.23 | 45.32 | 45.22 | 45.31 | 45.22 | 0.04% | 2,925 |
| Jul 25, 2025 | 44.96 | 45.29 | 44.96 | 45.29 | 45.20 | 0.89% | 1,365 |
| Jul 24, 2025 | 44.69 | 44.98 | 44.69 | 44.89 | 44.80 | 1.35% | 2,361 |
| Jul 22, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.20 | -0.40% | 106 |
| Jul 21, 2025 | 44.70 | 44.70 | 44.47 | 44.47 | 44.38 | -0.04% | 3,571 |
| Jul 18, 2025 | 44.43 | 44.52 | 44.43 | 44.49 | 44.40 | -0.36% | 1,785 |
| Jul 17, 2025 | 44.32 | 44.65 | 44.32 | 44.65 | 44.56 | 1.11% | 6,046 |
| Jul 16, 2025 | 44.27 | 44.33 | 43.94 | 44.16 | 44.07 | -0.38% | 2,152 |
| Jul 15, 2025 | 44.40 | 44.45 | 44.32 | 44.33 | 44.24 | 0.16% | 1,131 |