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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	29.41	29.66	29.41	29.66	29.66	600
Jun 29, 2022	29.52	29.65	29.52	29.65	29.65	1,100
Jun 28, 2022	29.88	29.88	29.65	29.65	29.65	800
Jun 27, 2022	29.65	29.77	29.65	29.77	29.77	2,900
Jun 24, 2022	29.29	29.65	29.29	29.65	29.65	600
Jun 23, 2022	29.18	29.40	29.18	29.28	29.28	500
Jun 22, 2022	29.42	29.42	29.29	29.29	29.29	500
Jun 21, 2022	29.51	29.51	29.51	29.51	29.51	400
Jun 20, 2022	29.06	29.06	29.06	29.06	29.06	-
Jun 17, 2022	29.04	29.04	29.01	29.01	29.01	200
Jun 16, 2022	29.01	29.01	29.01	29.01	29.01	1,000
Jun 15, 2022	30.03	30.03	29.92	29.97	29.97	500
Jun 14, 2022	29.88	29.88	29.82	29.82	29.82	500
Jun 13, 2022	30.50	30.50	30.20	30.20	30.20	1,400
Jun 10, 2022	30.89	30.94	30.87	30.87	30.87	300
Jun 09, 2022	31.38	31.38	31.38	31.38	31.38	-
Jun 08, 2022	31.43	31.43	31.42	31.42	31.42	400
Jun 07, 2022	31.58	31.58	31.58	31.58	31.58	1,800
Jun 06, 2022	31.60	31.60	31.60	31.60	31.60	-
Jun 03, 2022	31.94	31.94	31.94	31.94	31.94	-
Jun 02, 2022	31.61	31.91	31.61	31.91	31.91	1,200
Jun 01, 2022	31.88	31.88	31.83	31.83	31.83	5,000
May 31, 2022	31.68	31.90	31.68	31.89	31.89	1,100
May 30, 2022	31.93	31.93	31.92	31.92	31.92	900
May 27, 2022	31.78	31.84	31.78	31.84	31.84	1,700
May 26, 2022	31.92	31.92	31.72	31.72	31.72	500
May 25, 2022	31.63	31.63	31.63	31.63	31.63	200
May 24, 2022	31.40	31.62	31.40	31.62	31.62	1,700
May 20, 2022	31.24	31.24	31.24	31.24	31.24	-
May 19, 2022	31.34	31.34	31.34	31.34	31.34	-
May 18, 2022	31.45	31.45	31.33	31.34	31.34	2,400
May 17, 2022	31.77	31.77	31.59	31.64	31.64	600
May 16, 2022	31.35	31.44	31.27	31.44	31.44	1,000
May 13, 2022	31.23	31.23	31.23	31.23	31.23	100
May 12, 2022	30.71	30.71	30.71	30.71	30.71	200
May 11, 2022	30.73	30.77	30.66	30.69	30.69	600
May 10, 2022	31.35	31.35	31.35	31.35	31.35	200
May 09, 2022	31.07	31.34	31.07	31.14	31.14	3,500
May 06, 2022	31.53	31.53	31.53	31.53	31.53	-
May 05, 2022	31.88	31.88	31.53	31.53	31.53	200
May 04, 2022	31.60	31.60	31.60	31.60	31.60	-
May 03, 2022	31.67	31.70	31.67	31.70	31.70	2,600
May 02, 2022	32.32	32.32	31.51	31.60	31.60	3,800
Apr 29, 2022	32.45	32.45	32.26	32.26	32.26	900
Apr 28, 2022	32.45	32.81	32.45	32.75	32.75	300
Apr 27, 2022	32.54	32.54	32.41	32.41	32.41	800
Apr 26, 2022	32.97	32.97	32.97	32.97	32.97	-
Apr 25, 2022	33.05	33.05	32.66	32.97	32.97	2,800
Apr 22, 2022	33.10	33.10	33.06	33.06	33.06	800
Apr 21, 2022	33.42	33.42	33.42	33.42	33.42	300
Apr 20, 2022	33.58	33.58	33.58	33.58	33.58	300
Apr 19, 2022	33.19	33.19	33.19	33.19	33.19	-
Apr 18, 2022	33.25	33.29	33.19	33.19	33.19	1,400
Apr 14, 2022	33.30	33.30	33.30	33.30	33.30	200
Apr 13, 2022	33.18	33.29	33.18	33.28	33.28	5,800
Apr 12, 2022	33.41	33.45	33.28	33.28	33.28	900
Apr 11, 2022	33.41	33.47	33.40	33.47	33.47	500
Apr 08, 2022	33.65	33.65	33.60	33.60	33.60	2,100
Apr 07, 2022	33.35	33.39	33.35	33.39	33.39	600
Apr 06, 2022	33.14	33.26	33.14	33.26	33.26	500
Apr 05, 2022	33.04	33.36	33.04	33.30	33.30	1,200
Apr 04, 2022	33.38	33.38	33.16	33.16	33.16	24,200
Apr 01, 2022	33.20	33.26	33.20	33.26	33.26	1,100
Mar 31, 2022	33.22	33.23	33.22	33.23	33.23	600
Mar 30, 2022	33.22	33.29	33.22	33.29	33.29	100
Mar 29, 2022	33.29	33.29	33.29	33.29	33.29	300
Mar 28, 2022	33.08	33.18	33.08	33.14	33.14	2,200
Mar 25, 2022	33.08	33.11	33.08	33.10	33.10	2,500
Mar 24, 2022	33.13	33.13	33.13	33.13	33.13	-
Mar 23, 2022	33.33	33.33	33.13	33.13	33.13	900
Mar 22, 2022	33.50	33.50	33.43	33.43	33.43	400
Mar 21, 2022	33.24	33.31	33.24	33.31	33.31	2,200
Mar 18, 2022	33.22	33.22	33.22	33.22	33.22	2,500
Mar 17, 2022	33.39	33.39	33.35	33.36	33.36	500
Mar 16, 2022	32.95	32.95	32.95	32.95	32.95	1,000
Mar 15, 2022	32.87	32.87	32.87	32.87	32.87	200
Mar 14, 2022	33.24	33.24	32.95	32.95	32.95	600
Mar 11, 2022	33.20	33.21	33.20	33.21	33.21	1,300
Mar 10, 2022	32.76	33.01	32.76	33.01	33.01	600
Mar 09, 2022	33.04	33.04	33.01	33.02	33.02	1,100
Mar 08, 2022	32.77	32.77	32.65	32.65	32.65	3,300
Mar 07, 2022	32.93	32.93	32.85	32.85	32.85	1,700
Mar 04, 2022	32.28	32.71	32.28	32.71	32.71	12,000
Mar 03, 2022	32.51	32.56	32.51	32.53	32.53	2,800
Mar 02, 2022	32.12	32.48	32.09	32.48	32.48	18,500
Mar 01, 2022	32.15	32.15	31.97	32.07	32.07	2,100
Feb 28, 2022	32.04	32.24	32.04	32.24	32.24	5,600
Feb 25, 2022	32.35	32.47	32.35	32.39	32.39	1,000
Feb 24, 2022	31.94	31.94	31.86	31.88	31.88	1,200
Feb 23, 2022	32.29	32.29	32.29	32.29	32.29	400
Feb 22, 2022	32.21	32.40	32.19	32.40	32.40	18,900
Feb 18, 2022	32.52	32.52	32.52	32.52	32.52	-
Feb 17, 2022	32.63	32.69	32.51	32.51	32.51	14,000
Feb 16, 2022	32.57	32.72	32.57	32.65	32.65	2,200
Feb 15, 2022	32.65	32.65	32.65	32.65	32.65	1,100
Feb 14, 2022	32.58	32.60	32.58	32.60	32.60	3,600
Feb 11, 2022	32.89	32.89	32.77	32.77	32.77	2,300
Feb 10, 2022	33.06	33.06	32.87	32.87	32.87	900
Feb 09, 2022	33.05	33.06	33.05	33.06	33.06	2,500
Feb 08, 2022	32.82	32.85	32.82	32.85	32.85	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,565.44-669.31(-2.65%)

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

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,565.44
-669.31(-2.65%)