Canada markets closed

Invesco Low Volatility Portfolio ETF (PLV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.82-0.04 (-0.17%)
At close: 12:25PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.8122.8222.8122.8222.82700
Apr 30, 202422.8622.8622.8622.8622.86-
Apr 29, 202422.7922.7922.7922.7922.79-
Apr 26, 202422.7822.7822.7822.7822.782,800
Apr 26, 20240.049 Dividend
Apr 25, 202422.9122.9122.9122.9122.86-
Apr 24, 202422.8822.8822.8822.8822.83500
Apr 23, 202422.8422.8422.8422.8422.79-
Apr 22, 202422.8022.8422.8022.8422.79400
Apr 19, 202422.7222.7222.7122.7222.671,300
Apr 18, 202422.6522.6522.6522.6522.60200
Apr 17, 202422.6922.6922.6922.6922.64-
Apr 16, 202422.6922.6922.6822.6822.633,400
Apr 15, 202422.7622.7622.7622.7622.71100
Apr 12, 202422.8422.8422.8422.8422.79500
Apr 11, 202422.8822.8922.8822.8922.842,200
Apr 10, 202423.0623.0623.0623.0623.01-
Apr 09, 202423.0323.0323.0323.0322.98100
Apr 08, 202423.0023.0023.0023.0022.95-
Apr 05, 202422.9722.9822.9722.9822.931,200
Apr 04, 202422.9622.9622.9622.9622.91-
Apr 03, 202422.9922.9922.9922.9922.94100
Apr 02, 202422.9822.9822.9822.9822.93200
Apr 01, 202423.0923.1023.0923.1023.05300
Mar 28, 202423.1923.1923.1923.1923.14-
Mar 27, 202423.0723.0723.0723.0723.02-
Mar 26, 202423.0623.0623.0523.0523.001,000
Mar 26, 20240.047 Dividend
Mar 25, 202423.1023.1023.1023.1023.00100
Mar 22, 202423.1423.1423.1323.1323.03800
Mar 21, 202423.0923.0923.0923.0922.99-
Mar 20, 202423.0623.0923.0623.0922.99800
Mar 19, 202422.9922.9922.9922.9922.89-
Mar 18, 202422.9922.9922.9922.9922.891,000
Mar 15, 202422.9723.0322.9723.0022.903,900
Mar 14, 202423.0823.0823.0823.0822.98-
Mar 13, 202423.0723.0723.0723.0722.97300
Mar 12, 202423.0823.0923.0823.0922.991,700
Mar 11, 202423.0723.0723.0723.0722.97-
Mar 08, 202423.0623.0623.0623.0622.96100
Mar 07, 202423.0223.0223.0223.0222.92500
Mar 06, 202422.9922.9922.9422.9422.84200
Mar 05, 202422.9722.9722.9722.9722.87500
Mar 04, 202422.8922.9522.8822.9522.852,600
Mar 01, 202422.9022.9022.8922.8922.791,400
Feb 29, 202422.9022.9022.8622.8622.76500
Feb 28, 202422.8822.8822.8822.8822.78500
Feb 27, 202422.8522.8522.8522.8522.75400
Feb 27, 20240.047 Dividend
Feb 26, 202422.9522.9522.9422.9422.801,400
Feb 23, 202422.9523.0022.9522.9922.85700
Feb 22, 202422.8022.8022.8022.8022.66-
Feb 21, 202422.7522.8022.7522.8022.661,900
Feb 20, 202422.8422.8422.8022.8022.662,600
Feb 16, 202422.6822.6822.6822.6822.54-
Feb 15, 202422.6422.6422.6422.6422.50100
Feb 14, 202422.5822.5822.5822.5822.44-
Feb 13, 202422.3922.3922.3922.3922.25300
Feb 12, 202422.5222.5222.5222.5222.38-
Feb 09, 202422.5122.5222.5022.5222.382,900
Feb 08, 202422.4322.4422.4322.4422.30800
Feb 07, 202422.5622.5622.5622.5622.42500
Feb 06, 202422.5622.5622.5622.5622.42-
Feb 05, 202422.6622.6622.6622.6622.52-
Feb 02, 202422.6922.6922.6922.6922.55-
Feb 01, 202422.5822.5822.5822.5822.44100
Jan 31, 202422.6122.6122.6122.6122.47-
Jan 30, 202422.6022.6122.5922.6122.472,700
Jan 29, 202422.6222.6222.6222.6222.48-
Jan 29, 20240.047 Dividend
Jan 26, 202422.6122.6122.6122.6122.42-
Jan 25, 202422.5922.5922.5922.5922.40500
Jan 24, 202422.6322.6322.6322.6322.44200
Jan 23, 202422.5922.5922.5922.5922.40-
Jan 22, 202422.5422.5422.5422.5422.35300
Jan 19, 202422.4822.4822.4822.4822.29-
Jan 18, 202422.4422.4422.4422.4422.25-
Jan 17, 202422.5722.5722.5722.5722.38-
Jan 16, 202422.6622.6622.6622.6622.47-
Jan 15, 202422.6622.6622.6622.6622.47-
Jan 12, 202422.5622.5622.5622.5622.37-
Jan 11, 202422.5622.5622.5622.5622.37-
Jan 10, 202422.5422.5522.5422.5422.354,200
Jan 09, 202422.5622.5622.5622.5622.371,200
Jan 08, 202422.4922.4922.4922.4922.30-
Jan 05, 202422.4722.4722.4722.4722.28400
Jan 04, 202422.4622.4622.4622.4622.27-
Jan 03, 202422.4422.4422.4422.4422.25500
Jan 02, 202422.4822.4822.4822.4822.29-
Dec 29, 202322.4422.4422.4422.4422.25-
Dec 28, 202322.3822.3822.3822.3822.19-
Dec 27, 202322.3122.3122.3122.3122.13500
Dec 27, 20230.106 Dividend
Dec 22, 202322.4122.4222.4022.4022.111,100
Dec 21, 202322.3122.3122.3122.3122.02800
Dec 20, 202322.4222.4222.4222.4222.13600
Dec 19, 202322.3922.4022.3922.4022.111,300
Dec 18, 202322.3522.3622.3522.3522.061,700
Dec 15, 202322.4522.4522.3522.3522.06200
Dec 14, 202322.5922.5922.5922.5922.301,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...