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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	46.96	46.94	46.94	46.96	46.93	1,813
September 15, 2025	47.2	47.17	47.17	47.2	47.07	1,908
September 12, 2025	47.23	47.16	47.2	47.24	47.16	1,487
September 11, 2025	47	47.11	47.11	47.17	46.97	2,695
September 10, 2025	46.9	46.76	46.76	46.9	46.64	3,185
September 09, 2025	46.61	46.59	46.59	46.61	46.44	594
September 08, 2025	46.46	46.46	46.46	46.46	46.46	345
September 05, 2025	46.71	46.4	46.4	46.71	46.27	1,659
September 04, 2025	46.51	46.74	46.74	46.74	46.51	4,538
September 03, 2025	46.29	46.29	46.29	46.29	46.11	1,000
September 02, 2025	45.97	45.85	45.85	45.97	45.76	1,146
August 29, 2025	46.43	46	46	46.43	46	2,100
August 28, 2025	46.17	46.42	46.42	46.42	46.17	2,700
August 27, 2025	46.51	46.4	46.4	46.52	46.4	540
August 26, 2025	46.45	46.36	46.36	46.45	46.27	4,923
August 25, 2025	46.34	46.43	46.43	46.48	46.34	1,000
August 22, 2025	46.21	46.21	46.21	46.21	46.21	600
August 21, 2025	46.08	46	46	46.13	45.98	600
August 20, 2025	45.87	45.99	46.08	45.99	45.87	1,403
August 19, 2025	46.39	46.12	46.12	46.4	46.1	2,828
August 18, 2025	46.19	46.16	46.16	46.19	46.11	2,723
August 15, 2025	46.26	46.24	46.22	46.32	46.24	405
August 14, 2025	46.26	46.32	46.32	46.32	46.16	1,300
August 13, 2025	46.1	46.15	46.15	46.2	46.06	3,227
August 12, 2025	45.86	45.97	45.97	45.97	45.86	388
August 11, 2025	45.67	45.59	45.59	45.67	45.59	405
August 08, 2025	45.26	45.53	45.53	45.62	45.26	5,600
August 07, 2025	45.18	45.02	45.02	45.19	44.97	1,131
August 06, 2025	44.87	45.11	45.11	45.12	44.87	1,037
August 05, 2025	45.05	45.09	45.09	45.19	45.05	2,600
August 01, 2025	44.8	44.55	44.55	44.8	44.49	3,800
July 31, 2025	45.87	45.42	45.39	46	45.42	6,017
July 30, 2025	45.45	45.22	45.36	45.52	45.22	575
July 29, 2025	45.34	45.28	45.28	45.43	45.28	2,400
July 28, 2025	45.23	45.31	45.31	45.32	45.22	2,925
July 25, 2025	44.96	45.29	45.29	45.29	44.96	1,365
July 24, 2025	44.69	44.89	44.89	44.98	44.69	2,400
July 23, 2025	44.27	44.27	44.27	44.27	44.27	0
July 22, 2025	44.29	44.29	44.29	44.29	44.29	106
July 21, 2025	44.7	44.47	44.47	44.7	44.47	3,600
July 18, 2025	44.43	44.49	44.49	44.52	44.43	1,800
July 17, 2025	44.32	44.65	44.65	44.65	44.32	6,046
July 16, 2025	44.27	44.16	44.16	44.33	43.94	2,200
July 15, 2025	44.4	44.33	44.24	44.45	44.32	1,131
July 14, 2025	44.27	44.26	44.26	44.28	44.11	1,100
July 11, 2025	44.24	44.21	44.21	44.25	44.15	3,500
July 10, 2025	44.19	44.44	44.44	44.44	44.19	2,029

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