Skip to main content
Invesco S&P 500 ESG Index ETF (TSX:ESG)
Canada flag Canada · Delayed Price · Currency is CAD
49.83
-0.25 (-0.50%)
At close: Dec 5, 2025

TSX:ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.2350.2349.8349.8349.83-0.50%5,159
Dec 4, 202550.2250.2250.0850.0850.08-0.30%626
Dec 3, 202550.1650.3050.1650.2350.23-1,264
Dec 2, 202550.1650.2650.1350.2350.230.14%3,486
Dec 1, 202550.0650.2050.0650.1650.16-0.10%1,154
Nov 28, 202550.0450.2149.9050.2150.21-1.01%2,341
Nov 27, 202550.1550.7250.1450.7250.720.92%3,001
Nov 26, 202550.4250.4250.2650.2650.260.30%2,126
Nov 25, 202549.7450.1149.7450.1150.110.70%786
Nov 24, 202549.5749.7749.5749.7649.761.10%2,538
Nov 21, 202548.7449.3748.6049.2249.221.07%1,641
Nov 20, 202549.9549.9548.7048.7048.70-0.61%4,767
Nov 19, 202548.8349.1248.8349.0049.000.53%2,301
Nov 18, 202548.9248.9248.7448.7448.74-0.91%690
Nov 17, 202549.3549.5949.1049.1949.19-0.99%3,504
Nov 14, 202549.6649.8549.6649.6849.68-0.04%2,069
Nov 13, 202550.1150.1149.6049.7049.70-1.07%2,294
Nov 12, 202550.2550.2550.1750.2450.240.06%1,307
Nov 11, 202549.9950.2149.9950.2150.210.41%548
Nov 10, 202549.5550.0149.5550.0150.011.57%1,458
Nov 7, 202549.0249.2348.7949.2349.23-0.63%4,227
Nov 6, 202549.9249.9249.4549.5449.54-0.76%16,241
Nov 5, 202549.9350.2949.9249.9249.920.28%2,351
Nov 4, 202549.9149.9549.7749.7849.78-0.76%2,490
Nov 3, 202550.2550.2650.1650.1650.160.36%4,984
Oct 31, 202550.0850.0849.9249.9849.98-0.46%1,711
Oct 30, 202550.3750.3850.2150.2150.210.06%497
Oct 29, 202550.3950.3950.1750.1850.18-0.08%1,703
Oct 28, 202550.4350.4350.2050.2250.220.12%2,060
Oct 27, 202549.8350.1649.8350.1650.161.15%1,952
Oct 24, 202549.5849.6849.5849.5949.591.02%712
Oct 23, 202549.0449.0949.0249.0949.090.49%1,314
Oct 22, 202549.1249.2148.6648.8548.85-0.57%18,122
Oct 21, 202549.1549.2849.1349.1349.13-0.41%995
Oct 20, 202548.9849.3348.9849.3349.331.46%1,954
Oct 17, 202548.3948.6348.3948.6248.620.45%1,222
Oct 16, 202548.7548.8048.1948.4048.40-0.41%4,302
Oct 15, 202548.6048.7048.5048.6048.600.45%848
Oct 14, 202548.2748.5147.8148.3848.381.47%19,815
Oct 10, 202549.0749.0747.6747.6847.68-2.67%5,479
Oct 9, 202548.9649.0148.9348.9948.990.10%5,345
Oct 8, 202548.8448.9448.8448.9448.940.49%394
Oct 7, 202549.1249.1248.5848.7048.70-0.14%6,964
Oct 6, 202549.0149.0148.7648.7748.77-1,093
Oct 3, 202548.7648.9148.7248.7748.770.39%12,586
Oct 2, 202548.6548.6548.5848.5848.580.10%499
Oct 1, 202548.5848.5848.5348.5348.530.56%432
Sep 30, 202547.9448.2647.9448.2648.260.46%1,346
Sep 29, 202548.1848.1847.9848.0448.040.02%8,420
Sep 26, 202547.9248.0447.8648.0347.930.65%2,993