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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.02

+0.42

(+1.25%)

At close: 03:27PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	34.04	34.04	34.02	34.02	34.02	200
Jul 25, 2024	33.94	33.94	33.67	33.67	33.67	500
Jul 24, 2024	33.52	33.52	33.52	33.52	33.52	100
Jul 23, 2024	33.57	33.62	33.54	33.54	33.54	354
Jul 22, 2024	33.49	33.57	33.49	33.57	33.57	800
Jul 19, 2024	33.69	33.69	33.69	33.69	33.69	-
Jul 18, 2024	33.69	33.69	33.69	33.69	33.69	-
Jul 17, 2024	33.76	33.76	33.69	33.69	33.69	400
Jul 16, 2024	33.26	33.35	33.26	33.29	33.29	300
Jul 15, 2024	33.01	33.01	33.01	33.01	33.01	-
Jul 12, 2024	33.01	33.01	33.01	33.01	33.01	190
Jul 11, 2024	32.21	32.21	32.21	32.21	32.21	-
Jul 10, 2024	32.21	32.21	32.21	32.21	32.21	-
Jul 09, 2024	32.21	32.21	32.21	32.21	32.21	100
Jul 08, 2024	32.25	32.31	32.25	32.31	32.31	200
Jul 05, 2024	32.21	32.21	32.21	32.21	32.21	100
Jul 04, 2024	32.07	32.08	31.94	31.94	31.94	800
Jul 03, 2024	32.32	32.32	32.32	32.32	32.32	-
Jul 02, 2024	32.32	32.32	32.32	32.32	32.32	100
Jun 28, 2024	32.52	32.52	32.52	32.52	32.52	-
Jun 27, 2024	32.52	32.52	32.52	32.52	32.52	100
Jun 27, 2024	0.04387 Dividend
Jun 26, 2024	32.77	32.77	32.77	32.77	32.73	-
Jun 25, 2024	32.77	32.77	32.77	32.77	32.73	-
Jun 24, 2024	32.77	32.77	32.77	32.77	32.73	-
Jun 21, 2024	32.77	32.77	32.77	32.77	32.73	-
Jun 20, 2024	32.83	32.83	32.77	32.77	32.73	200
Jun 19, 2024	32.70	32.71	32.56	32.56	32.52	2,800
Jun 18, 2024	32.76	32.76	32.76	32.76	32.72	1,090
Jun 17, 2024	32.53	32.53	32.53	32.53	32.49	-
Jun 14, 2024	32.53	32.53	32.53	32.53	32.49	-
Jun 13, 2024	32.53	32.53	32.53	32.53	32.49	-
Jun 12, 2024	32.53	32.53	32.53	32.53	32.49	2,100
Jun 11, 2024	32.72	32.72	32.72	32.72	32.68	-
Jun 10, 2024	32.72	32.72	32.72	32.72	32.68	183
Jun 07, 2024	32.78	32.78	32.78	32.78	32.74	100
Jun 06, 2024	32.65	32.67	32.65	32.67	32.63	800
Jun 05, 2024	32.54	32.65	32.54	32.65	32.61	500
Jun 04, 2024	32.26	32.26	32.26	32.26	32.22	-
Jun 03, 2024	32.20	32.26	32.20	32.26	32.22	200
May 31, 2024	32.19	32.19	32.19	32.19	32.15	-
May 30, 2024	32.19	32.19	32.19	32.19	32.15	-
May 30, 2024	0.04595 Dividend
May 29, 2024	32.19	32.19	32.19	32.19	32.10	-
May 28, 2024	32.19	32.19	32.19	32.19	32.10	600
May 27, 2024	32.19	32.19	32.19	32.19	32.10	200
May 24, 2024	32.42	32.42	32.42	32.42	32.33	1,000
May 23, 2024	32.58	32.58	32.58	32.58	32.49	803
May 22, 2024	32.75	32.75	32.75	32.75	32.66	-
May 21, 2024	32.75	32.75	32.75	32.75	32.66	194
May 17, 2024	32.80	32.80	32.80	32.80	32.71	-
May 16, 2024	32.80	32.80	32.80	32.80	32.71	100
May 15, 2024	32.71	32.71	32.54	32.54	32.45	653
May 14, 2024	32.53	32.53	32.53	32.53	32.44	300
May 13, 2024	32.67	32.67	32.67	32.67	32.58	200
May 10, 2024	32.56	32.64	32.56	32.64	32.55	200
May 09, 2024	32.43	32.43	32.43	32.43	32.34	-
May 08, 2024	32.43	32.43	32.43	32.43	32.34	-
May 07, 2024	32.46	32.46	32.43	32.43	32.34	300
May 06, 2024	32.06	32.06	32.06	32.06	31.97	-
May 03, 2024	32.06	32.06	32.06	32.06	31.97	-
May 02, 2024	32.06	32.06	32.06	32.06	31.97	-
May 01, 2024	32.06	32.06	32.06	32.06	31.97	100
Apr 30, 2024	31.99	31.99	31.99	31.99	31.90	-
Apr 29, 2024	31.93	31.99	31.93	31.99	31.90	300
Apr 26, 2024	32.06	32.06	32.06	32.06	31.97	-
Apr 26, 2024	0.04621 Dividend
Apr 25, 2024	32.17	32.17	32.06	32.06	31.93	400
Apr 24, 2024	32.11	32.11	32.11	32.11	31.98	-
Apr 23, 2024	32.15	32.15	32.09	32.11	31.98	600
Apr 22, 2024	32.03	32.03	32.03	32.03	31.90	200
Apr 19, 2024	31.78	31.78	31.78	31.78	31.65	100
Apr 18, 2024	31.58	31.65	31.58	31.62	31.49	711
Apr 17, 2024	31.50	31.59	31.50	31.59	31.46	500
Apr 16, 2024	31.75	31.75	31.75	31.75	31.62	-
Apr 15, 2024	31.75	31.75	31.75	31.75	31.62	600
Apr 12, 2024	31.64	31.64	31.64	31.64	31.51	100
Apr 11, 2024	31.89	31.90	31.79	31.79	31.66	610
Apr 10, 2024	32.01	32.02	31.97	32.02	31.89	904
Apr 09, 2024	31.92	32.04	31.92	32.04	31.91	950
Apr 08, 2024	32.11	32.11	32.03	32.03	31.90	400
Apr 05, 2024	32.09	32.09	32.07	32.07	31.94	500
Apr 04, 2024	32.32	32.32	32.32	32.32	32.18	-
Apr 03, 2024	32.32	32.32	32.32	32.32	32.18	-
Apr 02, 2024	32.32	32.32	32.32	32.32	32.18	200
Apr 01, 2024	32.36	32.36	32.36	32.36	32.22	159
Mar 28, 2024	32.48	32.54	32.48	32.54	32.40	3,600
Mar 27, 2024	32.03	32.03	32.03	32.03	31.90	-
Mar 26, 2024	32.03	32.03	32.03	32.03	31.90	-
Mar 26, 2024	0.04457 Dividend
Mar 25, 2024	32.03	32.03	32.03	32.03	31.85	-
Mar 22, 2024	32.03	32.03	32.03	32.03	31.85	-
Mar 21, 2024	32.03	32.03	32.03	32.03	31.85	-
Mar 20, 2024	32.03	32.03	32.03	32.03	31.85	272
Mar 19, 2024	32.17	32.19	32.17	32.19	32.01	400
Mar 18, 2024	31.97	31.97	31.97	31.97	31.79	-
Mar 15, 2024	31.97	31.97	31.97	31.97	31.79	-
Mar 14, 2024	31.97	31.97	31.97	31.97	31.79	-
Mar 13, 2024	31.97	31.97	31.97	31.97	31.79	-
Mar 12, 2024	32.01	32.01	31.97	31.97	31.79	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,029.88+1,661.15(+1.80%)

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

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,029.88
+1,661.15(+1.80%)