Canada Markets closed

Invesco S&P/TSX Composite Low Volatility Index ETF (TLV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.66+0.01 (+0.03%)
At close: 03:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202229.4129.6629.4129.6629.66600
Jun 29, 202229.5229.6529.5229.6529.651,100
Jun 28, 202229.8829.8829.6529.6529.65800
Jun 27, 202229.6529.7729.6529.7729.772,900
Jun 24, 202229.2929.6529.2929.6529.65600
Jun 23, 202229.1829.4029.1829.2829.28500
Jun 22, 202229.4229.4229.2929.2929.29500
Jun 21, 202229.5129.5129.5129.5129.51400
Jun 20, 202229.0629.0629.0629.0629.06-
Jun 17, 202229.0429.0429.0129.0129.01200
Jun 16, 202229.0129.0129.0129.0129.011,000
Jun 15, 202230.0330.0329.9229.9729.97500
Jun 14, 202229.8829.8829.8229.8229.82500
Jun 13, 202230.5030.5030.2030.2030.201,400
Jun 10, 202230.8930.9430.8730.8730.87300
Jun 09, 202231.3831.3831.3831.3831.38-
Jun 08, 202231.4331.4331.4231.4231.42400
Jun 07, 202231.5831.5831.5831.5831.581,800
Jun 06, 202231.6031.6031.6031.6031.60-
Jun 03, 202231.9431.9431.9431.9431.94-
Jun 02, 202231.6131.9131.6131.9131.911,200
Jun 01, 202231.8831.8831.8331.8331.835,000
May 31, 202231.6831.9031.6831.8931.891,100
May 30, 202231.9331.9331.9231.9231.92900
May 27, 202231.7831.8431.7831.8431.841,700
May 26, 202231.9231.9231.7231.7231.72500
May 25, 202231.6331.6331.6331.6331.63200
May 24, 202231.4031.6231.4031.6231.621,700
May 20, 202231.2431.2431.2431.2431.24-
May 19, 202231.3431.3431.3431.3431.34-
May 18, 202231.4531.4531.3331.3431.342,400
May 17, 202231.7731.7731.5931.6431.64600
May 16, 202231.3531.4431.2731.4431.441,000
May 13, 202231.2331.2331.2331.2331.23100
May 12, 202230.7130.7130.7130.7130.71200
May 11, 202230.7330.7730.6630.6930.69600
May 10, 202231.3531.3531.3531.3531.35200
May 09, 202231.0731.3431.0731.1431.143,500
May 06, 202231.5331.5331.5331.5331.53-
May 05, 202231.8831.8831.5331.5331.53200
May 04, 202231.6031.6031.6031.6031.60-
May 03, 202231.6731.7031.6731.7031.702,600
May 02, 202232.3232.3231.5131.6031.603,800
Apr 29, 202232.4532.4532.2632.2632.26900
Apr 28, 202232.4532.8132.4532.7532.75300
Apr 27, 202232.5432.5432.4132.4132.41800
Apr 26, 202232.9732.9732.9732.9732.97-
Apr 25, 202233.0533.0532.6632.9732.972,800
Apr 22, 202233.1033.1033.0633.0633.06800
Apr 21, 202233.4233.4233.4233.4233.42300
Apr 20, 202233.5833.5833.5833.5833.58300
Apr 19, 202233.1933.1933.1933.1933.19-
Apr 18, 202233.2533.2933.1933.1933.191,400
Apr 14, 202233.3033.3033.3033.3033.30200
Apr 13, 202233.1833.2933.1833.2833.285,800
Apr 12, 202233.4133.4533.2833.2833.28900
Apr 11, 202233.4133.4733.4033.4733.47500
Apr 08, 202233.6533.6533.6033.6033.602,100
Apr 07, 202233.3533.3933.3533.3933.39600
Apr 06, 202233.1433.2633.1433.2633.26500
Apr 05, 202233.0433.3633.0433.3033.301,200
Apr 04, 202233.3833.3833.1633.1633.1624,200
Apr 01, 202233.2033.2633.2033.2633.261,100
Mar 31, 202233.2233.2333.2233.2333.23600
Mar 30, 202233.2233.2933.2233.2933.29100
Mar 29, 202233.2933.2933.2933.2933.29300
Mar 28, 202233.0833.1833.0833.1433.142,200
Mar 25, 202233.0833.1133.0833.1033.102,500
Mar 24, 202233.1333.1333.1333.1333.13-
Mar 23, 202233.3333.3333.1333.1333.13900
Mar 22, 202233.5033.5033.4333.4333.43400
Mar 21, 202233.2433.3133.2433.3133.312,200
Mar 18, 202233.2233.2233.2233.2233.222,500
Mar 17, 202233.3933.3933.3533.3633.36500
Mar 16, 202232.9532.9532.9532.9532.951,000
Mar 15, 202232.8732.8732.8732.8732.87200
Mar 14, 202233.2433.2432.9532.9532.95600
Mar 11, 202233.2033.2133.2033.2133.211,300
Mar 10, 202232.7633.0132.7633.0133.01600
Mar 09, 202233.0433.0433.0133.0233.021,100
Mar 08, 202232.7732.7732.6532.6532.653,300
Mar 07, 202232.9332.9332.8532.8532.851,700
Mar 04, 202232.2832.7132.2832.7132.7112,000
Mar 03, 202232.5132.5632.5132.5332.532,800
Mar 02, 202232.1232.4832.0932.4832.4818,500
Mar 01, 202232.1532.1531.9732.0732.072,100
Feb 28, 202232.0432.2432.0432.2432.245,600
Feb 25, 202232.3532.4732.3532.3932.391,000
Feb 24, 202231.9431.9431.8631.8831.881,200
Feb 23, 202232.2932.2932.2932.2932.29400
Feb 22, 202232.2132.4032.1932.4032.4018,900
Feb 18, 202232.5232.5232.5232.5232.52-
Feb 17, 202232.6332.6932.5132.5132.5114,000
Feb 16, 202232.5732.7232.5732.6532.652,200
Feb 15, 202232.6532.6532.6532.6532.651,100
Feb 14, 202232.5832.6032.5832.6032.603,600
Feb 11, 202232.8932.8932.7732.7732.772,300
Feb 10, 202233.0633.0632.8732.8732.87900
Feb 09, 202233.0533.0633.0533.0633.062,500
Feb 08, 202232.8232.8532.8232.8532.85800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...