Invesco S&P 500 ESG Index ETF - ESG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	49.69	49.74	49.74	49.74	49.62	1,800
December 09, 2025	49.8	49.8	49.8	49.8	49.8	323
December 08, 2025	49.94	49.75	49.75	49.94	49.74	1,200
December 05, 2025	50.23	49.83	49.83	50.23	49.83	5,200
December 04, 2025	50.22	50.08	50.08	50.22	50.08	626
December 03, 2025	50.16	50.23	50.23	50.3	50.16	1,300
December 02, 2025	50.16	50.23	50.23	50.26	50.13	3,500
December 01, 2025	50.06	50.16	50.16	50.2	50.06	1,200
November 28, 2025	50.04	50.21	50.21	50.21	49.9	2,341
November 27, 2025	50.15	50.72	50.72	50.72	50.14	3,001
November 26, 2025	50.42	50.26	50.26	50.42	50.26	2,126
November 25, 2025	49.74	50.11	50.11	50.11	49.74	800
November 24, 2025	49.57	49.76	49.76	49.77	49.57	2,538
November 21, 2025	48.74	49.22	49.22	49.37	48.6	1,641
November 20, 2025	49.95	48.7	48.7	49.95	48.7	4,767
November 19, 2025	48.83	49	49	49.12	48.83	2,301
November 18, 2025	48.92	48.74	48.74	48.92	48.74	690
November 17, 2025	49.35	49.19	49.19	49.59	49.1	3,504
November 14, 2025	49.66	49.68	49.68	49.85	49.66	2,100
November 13, 2025	50.11	49.7	49.7	50.11	49.6	2,300
November 12, 2025	50.25	50.24	50.24	50.25	50.17	1,307
November 11, 2025	49.99	50.21	50.21	50.21	49.99	548
November 10, 2025	49.55	50.01	50.01	50.01	49.55	1,500
November 07, 2025	49.02	49.23	49.23	49.23	48.79	4,227
November 06, 2025	49.92	49.54	49.54	49.92	49.45	16,241
November 05, 2025	49.93	49.92	49.92	50.29	49.92	2,400
November 04, 2025	49.91	49.78	49.78	49.95	49.77	2,500
November 03, 2025	50.25	50.16	50.16	50.26	50.16	5,000
October 31, 2025	50.08	49.98	49.98	50.08	49.92	1,711
October 30, 2025	50.37	50.21	50.21	50.38	50.21	500
October 29, 2025	50.39	50.18	50.18	50.39	50.17	1,703
October 28, 2025	50.43	50.22	50.22	50.43	50.2	2,060
October 27, 2025	49.83	50.16	50.16	50.16	49.83	2,000
October 24, 2025	49.58	49.59	49.59	49.68	49.58	712
October 23, 2025	49.04	49.09	49.09	49.09	49.02	1,314
October 22, 2025	49.12	48.85	48.85	49.21	48.66	18,122
October 21, 2025	49.15	49.13	49.13	49.28	49.13	1,000
October 20, 2025	48.98	49.33	49.33	49.33	48.98	2,000
October 17, 2025	48.39	48.62	48.62	48.63	48.39	1,222
October 16, 2025	48.75	48.4	48.4	48.8	48.19	4,302
October 15, 2025	48.6	48.6	48.6	48.7	48.5	848
October 14, 2025	48.27	48.38	48.37	48.51	47.81	19,815
October 10, 2025	49.07	47.68	47.68	49.07	47.67	5,500
October 09, 2025	48.96	48.99	48.99	49.01	48.93	5,345
October 08, 2025	48.84	48.94	48.91	48.94	48.84	394
October 07, 2025	49.12	48.7	48.7	49.12	48.58	7,000
October 06, 2025	49.01	48.77	48.77	49.01	48.76	1,100
October 03, 2025	48.76	48.77	48.77	48.91	48.72	12,600
October 02, 2025	48.65	48.58	48.58	48.65	48.58	500
October 01, 2025	48.58	48.53	48.53	48.58	48.53	432
September 30, 2025	47.94	48.26	48.26	48.26	47.94	1,346
September 29, 2025	48.18	48.04	48.04	48.18	47.98	8,420
September 26, 2025	47.92	48.03	48.05	48.04	47.86	2,993
September 25, 2025	47.54	47.72	47.72	47.72	47.54	284
September 24, 2025	48	47.79	47.79	48	47.79	1,300
September 23, 2025	47.96	47.82	47.82	47.96	47.81	1,220
September 22, 2025	47.72	48.08	48.08	48.08	47.72	1,434
September 19, 2025	47.83	47.62	47.62	47.83	47.5	2,100
September 18, 2025	47.35	47.39	47.39	47.51	47.35	2,800
September 17, 2025	47.08	46.99	46.99	47.08	46.9	4,515

Invesco S&P 500 ESG Index ETF (ESG.TO) TSX