Canada markets closed

Invesco S&P 500 Low Volatility Index ETF (ULV-C.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.54-0.05 (-0.16%)
At close: 09:50AM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202231.5431.5431.5431.5431.54559
Aug 17, 202230.6530.6530.6530.6530.65-
Aug 16, 202230.6530.6530.6530.6530.65-
Aug 15, 202230.6530.6530.6530.6530.65-
Aug 12, 202230.6530.6530.6530.6530.65329
Aug 11, 202230.4930.4930.4930.4930.49100
Aug 10, 202230.4730.4730.4730.4730.47-
Aug 09, 202230.4730.4730.4730.4730.473,140
Aug 08, 202230.1530.1530.1530.1530.15505
Aug 05, 202230.1630.1630.1630.1630.16-
Aug 04, 202230.1630.1630.1630.1630.16-
Aug 03, 202230.1630.1630.1630.1630.16600
Aug 02, 202230.1630.1630.1630.1630.16201
Jul 29, 202229.3329.3329.3329.3329.33-
Jul 28, 202229.3329.3329.3329.3329.33-
Jul 27, 202229.3329.3329.3329.3329.33-
Jul 26, 202229.3329.3329.3329.3329.331,900
Jul 25, 202229.0729.0729.0729.0729.07-
Jul 22, 202229.0729.0729.0729.0729.071,700
Jul 21, 202228.9128.9128.9128.9128.91-
Jul 20, 202228.9128.9128.9128.9128.91700
Jul 19, 202229.1429.1429.1429.1429.14-
Jul 18, 202229.1429.1429.1429.1429.14-
Jul 15, 202229.1429.1429.1429.1429.14-
Jul 14, 202229.1429.1429.1429.1429.14-
Jul 13, 202229.2029.2029.1429.1429.14401
Jul 12, 202229.4329.4329.4329.4329.43-
Jul 11, 202229.4329.4329.4329.4329.43-
Jul 08, 202229.4329.4329.4329.4329.43500
Jul 07, 202229.6229.6229.5429.5429.54600
Jul 06, 202229.1329.1329.1329.1329.13-
Jul 05, 202229.1329.1329.1329.1329.13-
Jul 04, 202229.1329.1329.1329.1329.13-
Jun 30, 202229.1329.1329.1329.1329.13-
Jun 29, 202229.1329.1329.1329.1329.13600
Jun 28, 202229.0529.0529.0529.0529.05702
Jun 27, 202229.3229.3229.3229.3229.32-
Jun 24, 202229.3229.3229.3229.3229.32300
Jun 23, 202228.7228.7928.7028.7928.79717
Jun 22, 202228.1628.1628.1628.1628.16-
Jun 21, 202228.0128.1628.0128.1628.163,500
Jun 20, 202227.8027.8027.8027.8027.80-
Jun 17, 202227.8027.8027.8027.8027.80800
Jun 16, 202227.6927.6927.6927.6927.69503
Jun 15, 202228.2028.2028.2028.2028.20500
Jun 14, 202228.9028.9028.9028.9028.90-
Jun 13, 202228.9028.9028.9028.9028.90-
Jun 10, 202228.9028.9028.9028.9028.90100
Jun 09, 202229.4229.4229.3329.3429.341,218
Jun 08, 202229.3629.3629.3629.3629.36800
Jun 07, 202229.1529.4929.1529.4929.49675
Jun 06, 202229.5329.5329.5329.5329.53-
Jun 03, 202229.5329.5329.5329.5329.53182
Jun 02, 202229.3929.3929.3929.3929.391,704
Jun 01, 202230.0030.0029.6229.6229.62800
May 31, 202229.9430.0229.9430.0230.021,100
May 30, 202230.3130.3130.3130.3130.31-
May 27, 202230.3030.3130.3030.3130.31300
May 26, 202230.0430.0430.0430.0430.04-
May 25, 202230.0430.0430.0430.0430.04100
May 24, 202229.7230.0929.7230.0930.09440
May 20, 202229.4229.4229.4229.4229.42100
May 19, 202229.2729.2729.2729.2729.27100
May 18, 202229.6829.6829.6329.6329.63500
May 17, 202230.1830.4730.1830.4730.471,000
May 16, 202230.5430.5430.5430.5430.54-
May 13, 202230.4030.5430.4030.5430.541,100
May 12, 202230.4030.4030.4030.4030.402,479
May 11, 202230.5730.5730.3930.3930.39501
May 10, 202230.8030.8030.4230.4230.421,750
May 09, 202230.3730.3730.3730.3730.37-
May 06, 202230.3730.3730.3730.3730.37-
May 05, 202230.7130.7130.3730.3730.37200
May 04, 202230.5530.5530.5530.5530.55100
May 03, 202230.4730.4730.4730.4730.47300
May 02, 202230.7630.9430.6730.6830.683,200
Apr 29, 202231.1531.1530.6130.6330.633,977
Apr 28, 202231.4231.4231.4231.4231.42-
Apr 27, 202231.4231.4231.4231.4231.42-
Apr 26, 202231.6331.6331.4231.4231.42342
Apr 25, 202231.1931.4531.1931.4531.45300
Apr 22, 202231.8031.8031.6931.7431.741,360
Apr 21, 202231.8731.8731.8731.8731.87100
Apr 20, 202231.5931.5931.5931.5931.59-
Apr 19, 202231.5931.5931.5931.5931.59283
Apr 18, 202231.5231.5231.2931.2931.29402
Apr 14, 202231.5431.5431.5431.5431.54202
Apr 13, 202231.5431.5431.5431.5431.54161
Apr 12, 202231.5531.6231.5231.5231.52502
Apr 11, 202231.5831.5831.5831.5831.58169
Apr 08, 202231.7031.7031.7031.7031.70300
Apr 07, 202231.5231.6131.5231.6131.61353
Apr 06, 202231.2431.2431.2431.2431.24200
Apr 05, 202230.9130.9130.9130.9130.91502
Apr 04, 202230.6130.6130.6130.6130.61-
Apr 01, 202230.6130.6130.6130.6130.61400
Mar 31, 202230.3030.3030.3030.3030.30-
Mar 30, 202230.3030.3030.3030.3030.30-
Mar 29, 202230.3030.3030.3030.3030.30-
Mar 28, 202230.2730.3030.2730.3030.30400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...