Invesco Senior Loan Index ETF (BKL-C.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Jun 29, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Jun 28, 2022 | 16.35 | 16.35 | 16.34 | 16.34 | 16.34 | 4,700 |
| Jun 27, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jun 24, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 100 |
| Jun 23, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Jun 22, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
| Jun 21, 2022 | 16.74 | 16.74 | 16.55 | 16.55 | 16.55 | 26,700 |
| Jun 20, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jun 17, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jun 16, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jun 15, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1,300 |
| Jun 14, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,300 |
| Jun 13, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Jun 10, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Jun 09, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Jun 08, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 100 |
| Jun 07, 2022 | 16.43 | 16.47 | 16.43 | 16.47 | 16.47 | 1,100 |
| Jun 06, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Jun 03, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Jun 02, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Jun 01, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 101 |
| May 31, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 30, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 27, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 26, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 25, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 24, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 20, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 19, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 18, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| May 17, 2022 | 16.66 | 16.69 | 16.66 | 16.69 | 16.69 | 1,600 |
| May 16, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| May 13, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| May 12, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 100 |
| May 11, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 10, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 09, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 06, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 05, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 04, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 03, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 02, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Apr 29, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Apr 28, 2022 | 17.11 | 17.11 | 17.09 | 17.09 | 17.09 | 200 |
| Apr 27, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 26, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 25, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 22, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 21, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 20, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 19, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 155 |
| Apr 18, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Apr 14, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Apr 13, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Apr 12, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Apr 11, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1,000 |
| Apr 08, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 07, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 06, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 05, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 04, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 01, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 100 |
| Mar 31, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Mar 30, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
| Mar 29, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Mar 28, 2022 | 16.78 | 16.84 | 16.78 | 16.84 | 16.84 | 6,000 |
| Mar 25, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| Mar 24, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| Mar 23, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 100 |
| Mar 22, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
| Mar 21, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| Mar 18, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| Mar 17, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 100 |
| Mar 16, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 15, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 14, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 11, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 10, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 09, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 08, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 07, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 04, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 03, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 02, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Mar 01, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 28, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 25, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 24, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 23, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 22, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 18, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 17, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 16, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 104 |
| Feb 15, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Feb 14, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Feb 11, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Feb 10, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 100 |
| Feb 09, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Feb 08, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
