Invesco American Franchise Cl Series P (0P0000TVF2.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Jun 27, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Jun 26, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jun 25, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Jun 24, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Jun 21, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Jun 20, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Jun 19, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Jun 18, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jun 17, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Jun 14, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Jun 13, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jun 12, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Jun 11, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| Jun 10, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Jun 07, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jun 06, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Jun 05, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Jun 04, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| Jun 03, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| May 31, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| May 30, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| May 29, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| May 28, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| May 27, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| May 24, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| May 23, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| May 22, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| May 21, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| May 17, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| May 16, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| May 15, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| May 14, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| May 13, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| May 10, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 09, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| May 08, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| May 07, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| May 06, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| May 03, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| May 02, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| May 01, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Apr 30, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Apr 29, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Apr 26, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 25, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Apr 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Apr 23, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Apr 22, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Apr 19, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Apr 18, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Apr 17, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Apr 16, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Apr 15, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Apr 12, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| Apr 11, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Apr 10, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Apr 09, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| Apr 08, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Apr 05, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Apr 04, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Apr 03, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Apr 02, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Apr 01, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Mar 28, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| Mar 27, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Mar 26, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Mar 25, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Mar 22, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Mar 21, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Mar 20, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| Mar 19, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Mar 18, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 15, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Mar 14, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Mar 13, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Mar 12, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Mar 11, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Mar 08, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Mar 07, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Mar 06, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Mar 05, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Mar 04, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Mar 01, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Feb 29, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Feb 28, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Feb 27, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Feb 26, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 23, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 22, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Feb 21, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Feb 20, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Feb 16, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Feb 15, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Feb 14, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Feb 13, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Feb 12, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Feb 09, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Feb 08, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Feb 07, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.