Skip to main content
Invesco S&P 500 ESG Index ETF (TSX:ESG)
Canada flag Canada · Delayed Price · Currency is CAD
51.58
0.00 (0.00%)
Apr 28, 2026, 2:48 PM EST

TSX:ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.5351.5851.5351.58--1,232
Apr 27, 202651.2951.5851.2551.5851.580.29%13,515
Apr 24, 202651.3451.4351.3451.4351.430.76%1,616
Apr 23, 202650.8851.0950.8851.0451.04-0.31%570
Apr 22, 202651.1451.2051.1451.2051.200.51%367
Apr 21, 202650.9050.9450.9050.9450.94-0.10%1,137
Apr 20, 202651.3451.3450.9950.9950.99-0.74%694
Apr 17, 202651.2251.3751.2251.3751.371.28%1,001
Apr 16, 202650.7250.7250.7250.7250.72-0.04%183
Apr 15, 202650.4250.7450.4250.7450.740.57%2,488
Apr 14, 202650.0250.4550.0250.4550.451.45%6,272
Apr 13, 202649.6349.7349.6349.7349.730.18%2,098
Apr 10, 202649.6549.6549.6449.6449.64-0.26%1,490
Apr 9, 202649.6049.7749.6049.7749.770.28%1,222
Apr 8, 202649.5849.6349.5849.6349.632.73%893
Apr 7, 202648.2248.3148.1148.3148.31-0.64%7,561
Apr 6, 202648.4548.6248.3548.6248.620.68%4,113
Apr 2, 202647.8548.2947.8548.2948.290.08%4,008
Apr 1, 202648.1648.2548.1648.2548.250.71%2,211
Mar 31, 202647.2647.9147.2647.9147.913.05%964
Mar 30, 202646.8546.8546.4946.4946.49-0.36%1,253
Mar 27, 202647.0547.0746.6646.6646.57-1.42%519
Mar 26, 202647.8647.8647.3347.3347.23-1.35%541
Mar 25, 202647.9248.1847.9247.9847.880.61%7,098
Mar 24, 202647.5047.6947.5047.6947.590.02%514
Mar 23, 202647.7547.8647.6747.6847.581.47%7,565
Mar 20, 202647.8447.8446.9946.9946.89-2.00%3,410
Mar 19, 202647.8147.9547.7147.9547.85-0.77%1,015
Mar 18, 202648.3148.3248.3148.3248.22-0.60%2,019
Mar 17, 202648.5348.7848.5348.6148.510.58%2,076
Mar 16, 202648.4548.5748.3048.3348.230.62%1,054
Mar 13, 202648.4348.5048.0348.0347.93-0.10%2,650
Mar 12, 202648.2648.2648.0848.0847.98-1.03%1,169
Mar 11, 202648.5348.6848.5348.5848.48-0.14%932
Mar 10, 202648.5548.9448.5548.6548.550.25%5,493
Mar 9, 202647.5248.5347.4748.5348.430.54%4,939
Mar 6, 202648.5148.5148.2748.2748.17-1.43%1,406
Mar 5, 202649.2849.3648.9448.9748.87-1.19%1,130
Mar 4, 202649.4049.6449.4049.5649.460.38%2,380
Mar 3, 202649.2949.4848.8949.3749.27-1.00%5,596
Mar 2, 202649.2850.0149.2849.8749.770.52%1,977
Feb 27, 202649.7149.7149.4949.6149.51-1.12%1,832
Feb 26, 202650.1150.2450.0450.1750.07-0.75%721
Feb 25, 202650.4350.5550.3850.5550.450.60%1,011
Feb 24, 202649.9250.2649.9250.2550.150.82%453
Feb 23, 202650.0150.0149.8249.8449.74-0.78%985
Feb 20, 202649.7450.2349.7450.2350.130.92%4,181
Feb 19, 202649.9849.9849.6949.7749.67-0.56%3,153
Feb 18, 202650.0050.0549.9450.0549.951.03%491
Feb 17, 202649.3349.6849.3349.5449.440.24%2,303
Feb 13, 202649.4549.6049.4249.4249.32-0.12%540
Feb 12, 202649.6549.7649.4849.4849.38-1.18%860
Feb 11, 202650.1150.1850.0550.0749.970.08%781
Feb 10, 202650.1250.1650.0350.0349.93-0.36%432
Feb 9, 202650.1350.3150.1350.2150.11-0.53%2,953
Feb 6, 202649.9350.4849.9150.4850.382.17%15,664
Feb 5, 202649.4849.6749.4149.4149.31-1.10%12,850
Feb 4, 202650.1950.1949.7649.9649.860.18%1,788
Feb 3, 202650.1550.1549.6649.8749.77-1.44%1,222
Feb 2, 202650.0450.6650.0450.6050.501.12%1,431
Jan 30, 202649.6750.0449.5750.0449.940.70%7,234
Jan 29, 202649.2849.6949.2849.6949.59-0.90%756
Jan 28, 202650.0650.1450.0650.1450.04-0.16%376
Jan 27, 202650.2050.2250.2050.2250.12-0.44%476
Jan 26, 202649.9550.4449.9550.4450.340.84%1,994
Jan 23, 202650.2250.2250.0050.0249.92-0.48%3,445
Jan 22, 202650.2450.4050.1850.2650.160.12%5,297
Jan 21, 202649.7850.2049.7850.2050.101.52%864
Jan 20, 202649.8449.9049.4549.4549.35-1.53%7,895
Jan 19, 202649.9850.2249.9750.2250.12-1.18%2,784
Jan 16, 202650.7850.9550.7850.8250.720.10%2,145
Jan 15, 202651.0651.0650.7750.7750.670.24%3,640
Jan 14, 202650.4050.6550.3150.6550.55-0.14%1,551
Jan 13, 202650.7050.8750.7050.7250.62-0.29%9,217
Jan 12, 202650.5950.8750.5950.8750.77-0.33%1,437
Jan 9, 202650.8751.0450.7451.0450.940.83%557
Jan 8, 202650.6050.6550.5250.6250.52-0.02%3,365
Jan 7, 202650.6150.6950.6150.6350.530.20%2,825
Jan 6, 202650.2350.5350.2350.5350.430.92%661
Jan 5, 202650.1150.2250.0750.0749.970.68%7,958
Jan 2, 202649.9749.9749.5749.7349.63-2,582
Dec 31, 202549.6449.8349.6449.7349.63-0.10%444
Dec 30, 202549.7849.7849.7849.7849.68-0.28%1,757
Dec 29, 202549.9149.9249.8449.9249.70-0.14%15,303
Dec 24, 202549.8449.9949.8449.9949.770.30%519
Dec 23, 202549.8049.8549.8049.8449.620.22%679
Dec 22, 202549.7349.7349.7349.7349.510.30%1,210
Dec 19, 202549.1749.6349.1749.5849.360.73%3,185
Dec 18, 202549.2549.3049.1649.2249.000.76%903
Dec 17, 202549.1949.1948.8548.8548.64-0.53%2,216
Dec 16, 202549.3149.3148.9849.1148.89-0.71%1,857
Dec 15, 202549.6449.6449.4149.4649.24-0.26%2,981
Dec 12, 202549.5549.5949.5549.5949.37-0.56%724
Dec 11, 202549.6049.8749.6049.8749.650.26%2,783
Dec 10, 202549.6949.7449.6249.7449.52-0.12%1,751
Dec 9, 202549.8049.8049.8049.8049.580.10%323
Dec 8, 202549.9449.9449.7449.7549.53-0.16%1,169
Dec 5, 202550.2350.2349.8349.8349.61-0.50%5,159
Dec 4, 202550.2250.2250.0850.0849.86-0.30%626
Dec 3, 202550.1650.3050.1650.2350.01-1,264