Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.42-0.09 (-0.28%)
At close: 01:15PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202432.4232.4232.4232.4232.421,000
May 23, 202432.5832.5832.5832.5832.58803
May 22, 202432.7532.7532.7532.7532.75-
May 21, 202432.7532.7532.7532.7532.75194
May 17, 202432.8032.8032.8032.8032.80-
May 16, 202432.8032.8032.8032.8032.80100
May 15, 202432.7132.7132.5432.5432.54653
May 14, 202432.5332.5332.5332.5332.53300
May 13, 202432.6732.6732.6732.6732.67200
May 10, 202432.5632.6432.5632.6432.64200
May 09, 202432.4332.4332.4332.4332.43-
May 08, 202432.4332.4332.4332.4332.43-
May 07, 202432.4632.4632.4332.4332.43300
May 06, 202432.0632.0632.0632.0632.06-
May 03, 202432.0632.0632.0632.0632.06-
May 02, 202432.0632.0632.0632.0632.06-
May 01, 202432.0632.0632.0632.0632.06100
Apr 30, 202431.9931.9931.9931.9931.99-
Apr 29, 202431.9331.9931.9331.9931.99300
Apr 26, 202432.0632.0632.0632.0632.06-
Apr 26, 20240.04621 Dividend
Apr 25, 202432.1732.1732.0632.0632.01400
Apr 24, 202432.1132.1132.1132.1132.06-
Apr 23, 202432.1532.1532.0932.1132.06600
Apr 22, 202432.0332.0332.0332.0331.98200
Apr 19, 202431.7831.7831.7831.7831.73100
Apr 18, 202431.5831.6531.5831.6231.57711
Apr 17, 202431.5031.5931.5031.5931.54500
Apr 16, 202431.7531.7531.7531.7531.70-
Apr 15, 202431.7531.7531.7531.7531.70600
Apr 12, 202431.6431.6431.6431.6431.59100
Apr 11, 202431.8931.9031.7931.7931.74610
Apr 10, 202432.0132.0231.9732.0231.97904
Apr 09, 202431.9232.0431.9232.0431.99950
Apr 08, 202432.1132.1132.0332.0331.98400
Apr 05, 202432.0932.0932.0732.0732.02500
Apr 04, 202432.3232.3232.3232.3232.27-
Apr 03, 202432.3232.3232.3232.3232.27-
Apr 02, 202432.3232.3232.3232.3232.27200
Apr 01, 202432.3632.3632.3632.3632.31159
Mar 28, 202432.4832.5432.4832.5432.493,600
Mar 27, 202432.0332.0332.0332.0331.98-
Mar 26, 202432.0332.0332.0332.0331.98-
Mar 26, 20240.04457 Dividend
Mar 25, 202432.0332.0332.0332.0331.94-
Mar 22, 202432.0332.0332.0332.0331.94-
Mar 21, 202432.0332.0332.0332.0331.94-
Mar 20, 202432.0332.0332.0332.0331.94272
Mar 19, 202432.1732.1932.1732.1932.10400
Mar 18, 202431.9731.9731.9731.9731.88-
Mar 15, 202431.9731.9731.9731.9731.88-
Mar 14, 202431.9731.9731.9731.9731.88-
Mar 13, 202431.9731.9731.9731.9731.88-
Mar 12, 202432.0132.0131.9731.9731.88500
Mar 11, 202431.6031.9231.6031.9231.831,400
Mar 08, 202431.7331.8031.6331.8031.71600
Mar 07, 202431.7731.7731.7731.7731.68-
Mar 06, 202431.7931.7931.7331.7731.68600
Mar 05, 202431.6131.6131.6131.6131.52-
Mar 04, 202431.6131.6131.6131.6131.52-
Mar 01, 202431.6131.6131.6131.6131.52-
Feb 29, 202431.6131.6131.6131.6131.52-
Feb 28, 202431.6131.6131.6131.6131.52-
Feb 27, 202431.6131.6131.6131.6131.52200
Feb 27, 20240.0486 Dividend
Feb 26, 202431.8431.8431.8431.8431.70-
Feb 23, 202431.7431.8431.7431.8431.70401
Feb 22, 202431.4231.4231.4231.4231.28-
Feb 21, 202431.4031.4531.3531.4231.28950
Feb 20, 202431.3331.4031.3331.4031.26200
Feb 16, 202431.1931.1931.1931.1931.05215
Feb 15, 202431.1631.1631.1631.1631.02100
Feb 14, 202430.9930.9930.9930.9930.86200
Feb 13, 202431.0131.0130.9730.9830.85700
Feb 12, 202430.8230.8930.8230.8730.74900
Feb 09, 202431.0131.0131.0131.0130.88-
Feb 08, 202431.0131.0131.0131.0130.88-
Feb 07, 202431.0131.0131.0131.0130.88521
Feb 06, 202431.0231.1031.0131.0130.881,573
Feb 05, 202431.1031.1031.0431.0730.93948
Feb 02, 202431.1531.2031.0831.2031.06900
Feb 01, 202430.9730.9730.9730.9730.84-
Jan 31, 202430.9730.9730.9730.9730.84100
Jan 30, 202430.8531.0130.8531.0130.88200
Jan 29, 202430.9430.9430.9430.9430.81269
Jan 29, 20240.04775 Dividend
Jan 26, 202430.9330.9330.9330.9330.75-
Jan 25, 202430.9330.9330.9330.9330.75200
Jan 24, 202430.9130.9130.8330.8330.65700
Jan 23, 202430.8830.8830.8830.8830.70-
Jan 22, 202430.8830.8830.8830.8830.70-
Jan 19, 202430.8330.8830.8330.8830.70610
Jan 18, 202430.8230.8630.7230.8630.68500
Jan 17, 202430.9630.9630.9630.9630.78-
Jan 16, 202430.9631.0030.9330.9630.78950
Jan 15, 202430.6930.6930.6930.6930.51-
Jan 12, 202430.6930.6930.6930.6930.51100
Jan 11, 202430.8330.8330.8330.8330.65-
Jan 10, 202430.8330.8330.8330.8330.65-
Jan 09, 202430.7530.8330.7530.8330.65300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...