Skip to main content
Invesco S&P 500 ESG Index ETF (TSX:ESG)
Canada flag Canada · Delayed Price · Currency is CAD
48.51
-0.67 (-1.36%)
Mar 6, 2026, 10:25 AM EST

TSX:ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.2849.3648.9448.9748.97-1.19%1,130
Mar 4, 202649.4049.6449.4049.5649.560.38%2,380
Mar 3, 202649.2949.4848.8949.3749.37-1.00%5,596
Mar 2, 202649.2850.0149.2849.8749.870.52%1,977
Feb 27, 202649.7149.7149.4949.6149.61-1.12%1,832
Feb 26, 202650.1150.2450.0450.1750.17-0.75%721
Feb 25, 202650.4350.5550.3850.5550.550.60%1,011
Feb 24, 202649.9250.2649.9250.2550.250.82%453
Feb 23, 202650.0150.0149.8249.8449.84-0.78%985
Feb 20, 202649.7450.2349.7450.2350.230.92%4,181
Feb 19, 202649.9849.9849.6949.7749.77-0.56%3,153
Feb 18, 202650.0050.0549.9450.0550.051.03%491
Feb 17, 202649.3349.6849.3349.5449.540.24%2,303
Feb 13, 202649.4549.6049.4249.4249.42-0.12%540
Feb 12, 202649.6549.7649.4849.4849.48-1.18%860
Feb 11, 202650.1150.1850.0550.0750.070.08%781
Feb 10, 202650.1250.1650.0350.0350.03-0.36%432
Feb 9, 202650.1350.3150.1350.2150.21-0.53%2,953
Feb 6, 202649.9350.4849.9150.4850.482.17%15,664
Feb 5, 202649.4849.6749.4149.4149.41-1.10%12,850
Feb 4, 202650.1950.1949.7649.9649.960.18%1,788
Feb 3, 202650.1550.1549.6649.8749.87-1.44%1,222
Feb 2, 202650.0450.6650.0450.6050.601.12%1,431
Jan 30, 202649.6750.0449.5750.0450.040.70%7,234
Jan 29, 202649.2849.6949.2849.6949.69-0.90%756
Jan 28, 202650.0650.1450.0650.1450.14-0.16%376
Jan 27, 202650.2050.2250.2050.2250.22-0.44%476
Jan 26, 202649.9550.4449.9550.4450.440.84%1,994
Jan 23, 202650.2250.2250.0050.0250.02-0.48%3,445
Jan 22, 202650.2450.4050.1850.2650.260.12%5,297
Jan 21, 202649.7850.2049.7850.2050.201.52%864
Jan 20, 202649.8449.9049.4549.4549.45-1.53%7,895
Jan 19, 202649.9850.2249.9750.2250.22-1.18%2,784
Jan 16, 202650.7850.9550.7850.8250.820.10%2,145
Jan 15, 202651.0651.0650.7750.7750.770.24%3,640
Jan 14, 202650.4050.6550.3150.6550.65-0.14%1,551
Jan 13, 202650.7050.8750.7050.7250.72-0.29%9,217
Jan 12, 202650.5950.8750.5950.8750.87-0.33%1,437
Jan 9, 202650.8751.0450.7451.0451.040.83%557
Jan 8, 202650.6050.6550.5250.6250.62-0.02%3,365
Jan 7, 202650.6150.6950.6150.6350.630.20%2,825
Jan 6, 202650.2350.5350.2350.5350.530.92%661
Jan 5, 202650.1150.2250.0750.0750.070.68%7,958
Jan 2, 202649.9749.9749.5749.7349.73-2,582
Dec 31, 202549.6449.8349.6449.7349.73-0.10%444
Dec 30, 202549.7849.7849.7849.7849.78-0.28%1,757
Dec 29, 202549.9149.9249.8449.9249.80-0.14%15,303
Dec 24, 202549.8449.9949.8449.9949.870.30%519
Dec 23, 202549.8049.8549.8049.8449.720.22%679
Dec 22, 202549.7349.7349.7349.7349.610.30%1,210
Dec 19, 202549.1749.6349.1749.5849.460.73%3,185
Dec 18, 202549.2549.3049.1649.2249.100.76%903
Dec 17, 202549.1949.1948.8548.8548.73-0.53%2,216
Dec 16, 202549.3149.3148.9849.1148.99-0.71%1,857
Dec 15, 202549.6449.6449.4149.4649.34-0.26%2,981
Dec 12, 202549.5549.5949.5549.5949.47-0.56%724
Dec 11, 202549.6049.8749.6049.8749.750.26%2,783
Dec 10, 202549.6949.7449.6249.7449.62-0.12%1,751
Dec 9, 202549.8049.8049.8049.8049.680.10%323
Dec 8, 202549.9449.9449.7449.7549.63-0.16%1,169
Dec 5, 202550.2350.2349.8349.8349.71-0.50%5,159
Dec 4, 202550.2250.2250.0850.0849.96-0.30%626
Dec 3, 202550.1650.3050.1650.2350.11-1,264
Dec 2, 202550.1650.2650.1350.2350.110.14%3,486
Dec 1, 202550.0650.2050.0650.1650.04-0.10%1,154
Nov 28, 202550.0450.2149.9050.2150.09-1.01%2,341
Nov 27, 202550.1550.7250.1450.7250.600.92%3,001
Nov 26, 202550.4250.4250.2650.2650.140.30%2,126
Nov 25, 202549.7450.1149.7450.1149.990.70%786
Nov 24, 202549.5749.7749.5749.7649.641.10%2,538
Nov 21, 202548.7449.3748.6049.2249.101.07%1,641
Nov 20, 202549.9549.9548.7048.7048.58-0.61%4,767
Nov 19, 202548.8349.1248.8349.0048.880.53%2,301
Nov 18, 202548.9248.9248.7448.7448.62-0.91%690
Nov 17, 202549.3549.5949.1049.1949.07-0.99%3,504
Nov 14, 202549.6649.8549.6649.6849.56-0.04%2,069
Nov 13, 202550.1150.1149.6049.7049.58-1.07%2,294
Nov 12, 202550.2550.2550.1750.2450.120.06%1,307
Nov 11, 202549.9950.2149.9950.2150.090.41%548
Nov 10, 202549.5550.0149.5550.0149.891.57%1,458
Nov 7, 202549.0249.2348.7949.2349.11-0.63%4,227
Nov 6, 202549.9249.9249.4549.5449.42-0.76%16,241
Nov 5, 202549.9350.2949.9249.9249.800.28%2,351
Nov 4, 202549.9149.9549.7749.7849.66-0.76%2,490
Nov 3, 202550.2550.2650.1650.1650.040.36%4,984
Oct 31, 202550.0850.0849.9249.9849.86-0.46%1,711
Oct 30, 202550.3750.3850.2150.2150.090.06%497
Oct 29, 202550.3950.3950.1750.1850.06-0.08%1,703
Oct 28, 202550.4350.4350.2050.2250.100.12%2,060
Oct 27, 202549.8350.1649.8350.1650.041.15%1,952
Oct 24, 202549.5849.6849.5849.5949.471.02%712
Oct 23, 202549.0449.0949.0249.0948.970.49%1,314
Oct 22, 202549.1249.2148.6648.8548.73-0.57%18,122
Oct 21, 202549.1549.2849.1349.1349.01-0.41%995
Oct 20, 202548.9849.3348.9849.3349.211.46%1,954
Oct 17, 202548.3948.6348.3948.6248.500.45%1,222
Oct 16, 202548.7548.8048.1948.4048.29-0.41%4,302
Oct 15, 202548.6048.7048.5048.6048.480.45%848
Oct 14, 202548.2748.5147.8148.3848.271.47%19,815
Oct 10, 202549.0749.0747.6747.6847.57-2.67%5,479