Invesco S&P/TSX Composite Low Volatility Index ETF (TLV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 28.87 | 29.10 | 28.87 | 29.08 | 29.08 | 3,100 |
| Apr 24, 2024 | 29.11 | 29.12 | 29.11 | 29.12 | 29.12 | 2,800 |
| Apr 23, 2024 | 29.02 | 29.25 | 29.02 | 29.23 | 29.23 | 1,000 |
| Apr 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Apr 19, 2024 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 2,300 |
| Apr 18, 2024 | 28.64 | 28.72 | 28.64 | 28.72 | 28.72 | 1,200 |
| Apr 17, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 200 |
| Apr 16, 2024 | 28.73 | 28.78 | 28.67 | 28.72 | 28.72 | 2,600 |
| Apr 15, 2024 | 29.04 | 29.04 | 28.83 | 28.85 | 28.85 | 900 |
| Apr 12, 2024 | 28.96 | 28.96 | 28.93 | 28.96 | 28.96 | 700 |
| Apr 11, 2024 | 29.23 | 29.27 | 29.04 | 29.17 | 29.17 | 3,600 |
| Apr 10, 2024 | 29.26 | 29.26 | 29.17 | 29.17 | 29.17 | 600 |
| Apr 09, 2024 | 29.36 | 29.48 | 29.36 | 29.47 | 29.47 | 5,400 |
| Apr 08, 2024 | 29.38 | 29.45 | 29.38 | 29.43 | 29.43 | 600 |
| Apr 05, 2024 | 29.11 | 29.41 | 29.11 | 29.38 | 29.38 | 3,100 |
| Apr 04, 2024 | 29.40 | 29.40 | 29.17 | 29.21 | 29.21 | 1,500 |
| Apr 03, 2024 | 29.32 | 29.37 | 29.30 | 29.37 | 29.37 | 3,800 |
| Apr 02, 2024 | 29.47 | 29.47 | 29.37 | 29.37 | 29.37 | 1,800 |
| Apr 01, 2024 | 29.61 | 29.68 | 29.58 | 29.65 | 29.65 | 1,000 |
| Mar 28, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 600 |
| Mar 27, 2024 | 29.70 | 29.74 | 29.62 | 29.71 | 29.71 | 31,600 |
| Mar 26, 2024 | 29.67 | 29.67 | 29.50 | 29.56 | 29.56 | 6,500 |
| Mar 26, 2024 | 0.08 Dividend | |||||
| Mar 25, 2024 | 29.69 | 29.69 | 29.59 | 29.62 | 29.54 | 4,700 |
| Mar 22, 2024 | 29.74 | 29.83 | 29.66 | 29.66 | 29.58 | 13,600 |
| Mar 21, 2024 | 29.91 | 29.91 | 29.81 | 29.81 | 29.73 | 1,000 |
| Mar 20, 2024 | 29.75 | 29.75 | 29.72 | 29.72 | 29.64 | 500 |
| Mar 19, 2024 | 29.64 | 29.74 | 29.64 | 29.70 | 29.62 | 1,800 |
| Mar 18, 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.53 | 200 |
| Mar 15, 2024 | 29.60 | 29.69 | 29.59 | 29.60 | 29.52 | 7,300 |
| Mar 14, 2024 | 29.73 | 29.73 | 29.53 | 29.65 | 29.57 | 2,800 |
| Mar 13, 2024 | 29.86 | 29.88 | 29.80 | 29.83 | 29.75 | 4,700 |
| Mar 12, 2024 | 29.78 | 29.87 | 29.76 | 29.87 | 29.79 | 3,200 |
| Mar 11, 2024 | 29.65 | 29.77 | 29.61 | 29.77 | 29.69 | 900 |
| Mar 08, 2024 | 29.78 | 29.85 | 29.71 | 29.71 | 29.63 | 1,300 |
| Mar 07, 2024 | 29.66 | 29.82 | 29.66 | 29.82 | 29.74 | 1,500 |
| Mar 06, 2024 | 29.52 | 29.53 | 29.52 | 29.53 | 29.45 | 300 |
| Mar 05, 2024 | 29.56 | 29.56 | 29.39 | 29.39 | 29.31 | 4,500 |
| Mar 04, 2024 | 29.35 | 29.56 | 29.35 | 29.50 | 29.42 | 2,000 |
| Mar 01, 2024 | 29.56 | 29.62 | 29.44 | 29.53 | 29.45 | 1,900 |
| Feb 29, 2024 | 29.45 | 29.58 | 29.37 | 29.37 | 29.29 | 800 |
| Feb 28, 2024 | 29.54 | 29.54 | 29.50 | 29.50 | 29.42 | 2,100 |
| Feb 27, 2024 | 29.64 | 29.64 | 29.47 | 29.48 | 29.40 | 1,700 |
| Feb 27, 2024 | 0.08 Dividend | |||||
| Feb 26, 2024 | 29.60 | 29.75 | 29.56 | 29.62 | 29.46 | 900 |
| Feb 23, 2024 | 29.58 | 29.75 | 29.58 | 29.75 | 29.59 | 4,200 |
| Feb 22, 2024 | 29.54 | 29.66 | 29.54 | 29.64 | 29.48 | 8,300 |
| Feb 21, 2024 | 29.20 | 29.28 | 29.20 | 29.28 | 29.12 | 1,700 |
| Feb 20, 2024 | 29.24 | 29.32 | 29.19 | 29.26 | 29.10 | 8,900 |
| Feb 16, 2024 | 29.26 | 29.26 | 29.16 | 29.20 | 29.04 | 4,000 |
| Feb 15, 2024 | 28.99 | 29.19 | 28.99 | 29.19 | 29.03 | 2,500 |
| Feb 14, 2024 | 28.64 | 28.86 | 28.64 | 28.86 | 28.70 | 3,900 |
| Feb 13, 2024 | 28.70 | 28.70 | 28.23 | 28.35 | 28.20 | 3,400 |
| Feb 12, 2024 | 28.92 | 28.92 | 28.77 | 28.81 | 28.65 | 1,600 |
| Feb 09, 2024 | 28.64 | 28.79 | 28.64 | 28.76 | 28.60 | 1,800 |
| Feb 08, 2024 | 28.72 | 28.72 | 28.51 | 28.67 | 28.52 | 1,500 |
| Feb 07, 2024 | 28.65 | 28.80 | 28.65 | 28.80 | 28.64 | 900 |
| Feb 06, 2024 | 28.71 | 28.75 | 28.71 | 28.75 | 28.59 | 4,500 |
| Feb 05, 2024 | 28.81 | 28.82 | 28.65 | 28.65 | 28.50 | 1,900 |
| Feb 02, 2024 | 28.90 | 29.01 | 28.82 | 29.01 | 28.85 | 6,600 |
| Feb 01, 2024 | 28.84 | 29.02 | 28.83 | 29.02 | 28.86 | 15,400 |
| Jan 31, 2024 | 28.89 | 29.08 | 28.78 | 28.78 | 28.62 | 6,100 |
| Jan 30, 2024 | 28.99 | 29.04 | 28.98 | 29.01 | 28.85 | 1,400 |
| Jan 29, 2024 | 28.86 | 29.01 | 28.86 | 29.01 | 28.85 | 1,700 |
| Jan 29, 2024 | 0.079 Dividend | |||||
| Jan 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 2,000 |
| Jan 25, 2024 | 28.98 | 28.98 | 28.89 | 28.90 | 28.67 | 2,100 |
| Jan 24, 2024 | 28.97 | 29.06 | 28.88 | 28.88 | 28.65 | 3,100 |
| Jan 23, 2024 | 28.90 | 28.95 | 28.88 | 28.95 | 28.72 | 6,800 |
| Jan 22, 2024 | 28.72 | 28.83 | 28.72 | 28.83 | 28.60 | 12,000 |
| Jan 19, 2024 | 28.59 | 28.79 | 28.59 | 28.79 | 28.56 | 11,500 |
| Jan 18, 2024 | 28.32 | 28.58 | 28.32 | 28.56 | 28.33 | 4,700 |
| Jan 17, 2024 | 28.39 | 28.49 | 28.31 | 28.36 | 28.13 | 6,100 |
| Jan 16, 2024 | 28.43 | 28.68 | 28.43 | 28.68 | 28.45 | 6,400 |
| Jan 15, 2024 | 28.47 | 28.69 | 28.47 | 28.69 | 28.46 | 1,100 |
| Jan 12, 2024 | 28.63 | 28.63 | 28.56 | 28.59 | 28.36 | 3,000 |
| Jan 11, 2024 | 28.52 | 28.58 | 28.36 | 28.57 | 28.34 | 4,500 |
| Jan 10, 2024 | 28.61 | 28.61 | 28.56 | 28.58 | 28.35 | 24,200 |
| Jan 09, 2024 | 28.49 | 28.54 | 28.49 | 28.52 | 28.29 | 3,200 |
| Jan 08, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.38 | 16,600 |
| Jan 05, 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 28.17 | 1,300 |
| Jan 04, 2024 | 28.31 | 28.49 | 28.31 | 28.41 | 28.18 | 5,100 |
| Jan 03, 2024 | 28.35 | 28.37 | 28.31 | 28.31 | 28.08 | 1,800 |
| Jan 02, 2024 | 28.24 | 28.45 | 28.24 | 28.39 | 28.16 | 9,600 |
| Dec 29, 2023 | 28.32 | 28.48 | 28.32 | 28.48 | 28.25 | 20,100 |
| Dec 28, 2023 | 28.37 | 28.37 | 28.31 | 28.31 | 28.08 | 1,300 |
| Dec 27, 2023 | 28.30 | 28.33 | 28.28 | 28.33 | 28.10 | 1,800 |
| Dec 27, 2023 | 0.155 Dividend | |||||
| Dec 22, 2023 | 28.29 | 28.34 | 28.29 | 28.34 | 27.96 | 2,600 |
| Dec 21, 2023 | 28.20 | 28.20 | 28.11 | 28.14 | 27.76 | 2,700 |
| Dec 20, 2023 | 28.07 | 28.11 | 27.98 | 27.98 | 27.60 | 9,500 |
| Dec 19, 2023 | 28.23 | 28.26 | 28.21 | 28.25 | 27.87 | 600 |
| Dec 18, 2023 | 27.98 | 28.11 | 27.98 | 28.11 | 27.73 | 3,400 |
| Dec 15, 2023 | 28.41 | 28.41 | 27.97 | 27.97 | 27.59 | 36,800 |
| Dec 14, 2023 | 28.49 | 28.49 | 28.36 | 28.36 | 27.98 | 4,900 |
| Dec 13, 2023 | 28.11 | 28.58 | 27.97 | 28.58 | 28.19 | 63,200 |
| Dec 12, 2023 | 28.13 | 28.13 | 27.92 | 28.04 | 27.66 | 67,100 |
| Dec 11, 2023 | 27.91 | 28.05 | 27.91 | 28.01 | 27.63 | 42,000 |
| Dec 08, 2023 | 28.08 | 28.10 | 28.00 | 28.09 | 27.71 | 4,400 |
| Dec 07, 2023 | 28.03 | 28.06 | 28.03 | 28.04 | 27.66 | 1,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.