Canada markets close in 1 hour 49 minutes

Invesco Low Volatility Portfolio ETF (PLV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.72+0.04 (+0.18%)
As of 11:30AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202422.7222.7222.7122.7222.721,300
Apr 18, 202422.6522.6522.6522.6522.65200
Apr 17, 202422.6922.6922.6922.6922.69-
Apr 16, 202422.6922.6922.6822.6822.683,400
Apr 15, 202422.7622.7622.7622.7622.76100
Apr 12, 202422.8422.8422.8422.8422.84500
Apr 11, 202422.8822.8922.8822.8922.892,200
Apr 10, 202423.0623.0623.0623.0623.06-
Apr 09, 202423.0323.0323.0323.0323.03100
Apr 08, 202423.0023.0023.0023.0023.00-
Apr 05, 202422.9722.9822.9722.9822.981,200
Apr 04, 202422.9622.9622.9622.9622.96-
Apr 03, 202422.9922.9922.9922.9922.99100
Apr 02, 202422.9822.9822.9822.9822.98200
Apr 01, 202423.0923.1023.0923.1023.10300
Mar 28, 202423.1923.1923.1923.1923.19-
Mar 27, 202423.0723.0723.0723.0723.07-
Mar 26, 202423.0623.0623.0523.0523.051,000
Mar 26, 20240.047 Dividend
Mar 25, 202423.1023.1023.1023.1023.05100
Mar 22, 202423.1423.1423.1323.1323.08800
Mar 21, 202423.0923.0923.0923.0923.04-
Mar 20, 202423.0623.0923.0623.0923.04800
Mar 19, 202422.9922.9922.9922.9922.94-
Mar 18, 202422.9922.9922.9922.9922.941,000
Mar 15, 202422.9723.0322.9723.0022.953,900
Mar 14, 202423.0823.0823.0823.0823.03-
Mar 13, 202423.0723.0723.0723.0723.02300
Mar 12, 202423.0823.0923.0823.0923.041,700
Mar 11, 202423.0723.0723.0723.0723.02-
Mar 08, 202423.0623.0623.0623.0623.01100
Mar 07, 202423.0223.0223.0223.0222.97500
Mar 06, 202422.9922.9922.9422.9422.89200
Mar 05, 202422.9722.9722.9722.9722.92500
Mar 04, 202422.8922.9522.8822.9522.902,600
Mar 01, 202422.9022.9022.8922.8922.841,400
Feb 29, 202422.9022.9022.8622.8622.81500
Feb 28, 202422.8822.8822.8822.8822.83500
Feb 27, 202422.8522.8522.8522.8522.80400
Feb 27, 20240.047 Dividend
Feb 26, 202422.9522.9522.9422.9422.851,400
Feb 23, 202422.9523.0022.9522.9922.90700
Feb 22, 202422.8022.8022.8022.8022.71-
Feb 21, 202422.7522.8022.7522.8022.711,900
Feb 20, 202422.8422.8422.8022.8022.712,600
Feb 16, 202422.6822.6822.6822.6822.59-
Feb 15, 202422.6422.6422.6422.6422.55100
Feb 14, 202422.5822.5822.5822.5822.49-
Feb 13, 202422.3922.3922.3922.3922.30300
Feb 12, 202422.5222.5222.5222.5222.43-
Feb 09, 202422.5122.5222.5022.5222.432,900
Feb 08, 202422.4322.4422.4322.4422.35800
Feb 07, 202422.5622.5622.5622.5622.47500
Feb 06, 202422.5622.5622.5622.5622.47-
Feb 05, 202422.6622.6622.6622.6622.57-
Feb 02, 202422.6922.6922.6922.6922.60-
Feb 01, 202422.5822.5822.5822.5822.49100
Jan 31, 202422.6122.6122.6122.6122.52-
Jan 30, 202422.6022.6122.5922.6122.522,700
Jan 29, 202422.6222.6222.6222.6222.53-
Jan 29, 20240.047 Dividend
Jan 26, 202422.6122.6122.6122.6122.47-
Jan 25, 202422.5922.5922.5922.5922.45500
Jan 24, 202422.6322.6322.6322.6322.49200
Jan 23, 202422.5922.5922.5922.5922.45-
Jan 22, 202422.5422.5422.5422.5422.40300
Jan 19, 202422.4822.4822.4822.4822.34-
Jan 18, 202422.4422.4422.4422.4422.30-
Jan 17, 202422.5722.5722.5722.5722.43-
Jan 16, 202422.6622.6622.6622.6622.52-
Jan 15, 202422.6622.6622.6622.6622.52-
Jan 12, 202422.5622.5622.5622.5622.42-
Jan 11, 202422.5622.5622.5622.5622.42-
Jan 10, 202422.5422.5522.5422.5422.404,200
Jan 09, 202422.5622.5622.5622.5622.421,200
Jan 08, 202422.4922.4922.4922.4922.35-
Jan 05, 202422.4722.4722.4722.4722.33400
Jan 04, 202422.4622.4622.4622.4622.32-
Jan 03, 202422.4422.4422.4422.4422.30500
Jan 02, 202422.4822.4822.4822.4822.34-
Dec 29, 202322.4422.4422.4422.4422.30-
Dec 28, 202322.3822.3822.3822.3822.24-
Dec 27, 202322.3122.3122.3122.3122.17500
Dec 27, 20230.106 Dividend
Dec 22, 202322.4122.4222.4022.4022.161,100
Dec 21, 202322.3122.3122.3122.3122.07800
Dec 20, 202322.4222.4222.4222.4222.18600
Dec 19, 202322.3922.4022.3922.4022.161,300
Dec 18, 202322.3522.3622.3522.3522.111,700
Dec 15, 202322.4522.4522.3522.3522.11200
Dec 14, 202322.5922.5922.5922.5922.341,300
Dec 13, 202322.6222.6222.6222.6222.37100
Dec 12, 202322.3622.3822.3622.3822.14700
Dec 11, 202322.3522.3522.3522.3522.11-
Dec 08, 202322.3422.3622.3122.3422.10900
Dec 07, 202322.3622.3822.3622.3722.131,000
Dec 06, 202322.2622.2622.2622.2622.02-
Dec 05, 202322.2122.2122.2122.2121.97-
Dec 04, 202322.1922.1922.1922.1921.951,300
Dec 01, 202322.0222.0222.0222.0221.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...