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
33.69+0.01 (+0.03%)
At close: 01:35PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202433.7633.7633.6933.6933.69400
Jul 16, 202433.2633.3533.2633.2933.29300
Jul 15, 202433.0133.0133.0133.0133.01-
Jul 12, 202433.0133.0133.0133.0133.01190
Jul 11, 202432.2132.2132.2132.2132.21-
Jul 10, 202432.2132.2132.2132.2132.21-
Jul 09, 202432.2132.2132.2132.2132.21100
Jul 08, 202432.2532.3132.2532.3132.31200
Jul 05, 202432.2132.2132.2132.2132.21100
Jul 04, 202432.0732.0831.9431.9431.94800
Jul 03, 202432.3232.3232.3232.3232.32-
Jul 02, 202432.3232.3232.3232.3232.32100
Jun 28, 202432.5232.5232.5232.5232.52-
Jun 27, 202432.5232.5232.5232.5232.52100
Jun 27, 20240.04387 Dividend
Jun 26, 202432.7732.7732.7732.7732.73-
Jun 25, 202432.7732.7732.7732.7732.73-
Jun 24, 202432.7732.7732.7732.7732.73-
Jun 21, 202432.7732.7732.7732.7732.73-
Jun 20, 202432.8332.8332.7732.7732.73200
Jun 19, 202432.7032.7132.5632.5632.522,800
Jun 18, 202432.7632.7632.7632.7632.721,090
Jun 17, 202432.5332.5332.5332.5332.49-
Jun 14, 202432.5332.5332.5332.5332.49-
Jun 13, 202432.5332.5332.5332.5332.49-
Jun 12, 202432.5332.5332.5332.5332.492,100
Jun 11, 202432.7232.7232.7232.7232.68-
Jun 10, 202432.7232.7232.7232.7232.68183
Jun 07, 202432.7832.7832.7832.7832.74100
Jun 06, 202432.6532.6732.6532.6732.63800
Jun 05, 202432.5432.6532.5432.6532.61500
Jun 04, 202432.2632.2632.2632.2632.22-
Jun 03, 202432.2032.2632.2032.2632.22200
May 31, 202432.1932.1932.1932.1932.15-
May 30, 202432.1932.1932.1932.1932.15-
May 30, 20240.04595 Dividend
May 29, 202432.1932.1932.1932.1932.10-
May 28, 202432.1932.1932.1932.1932.10600
May 27, 202432.1932.1932.1932.1932.10200
May 24, 202432.4232.4232.4232.4232.331,000
May 23, 202432.5832.5832.5832.5832.49803
May 22, 202432.7532.7532.7532.7532.66-
May 21, 202432.7532.7532.7532.7532.66194
May 17, 202432.8032.8032.8032.8032.71-
May 16, 202432.8032.8032.8032.8032.71100
May 15, 202432.7132.7132.5432.5432.45653
May 14, 202432.5332.5332.5332.5332.44300
May 13, 202432.6732.6732.6732.6732.58200
May 10, 202432.5632.6432.5632.6432.55200
May 09, 202432.4332.4332.4332.4332.34-
May 08, 202432.4332.4332.4332.4332.34-
May 07, 202432.4632.4632.4332.4332.34300
May 06, 202432.0632.0632.0632.0631.97-
May 03, 202432.0632.0632.0632.0631.97-
May 02, 202432.0632.0632.0632.0631.97-
May 01, 202432.0632.0632.0632.0631.97100
Apr 30, 202431.9931.9931.9931.9931.90-
Apr 29, 202431.9331.9931.9331.9931.90300
Apr 26, 202432.0632.0632.0632.0631.97-
Apr 26, 20240.04621 Dividend
Apr 25, 202432.1732.1732.0632.0631.93400
Apr 24, 202432.1132.1132.1132.1131.98-
Apr 23, 202432.1532.1532.0932.1131.98600
Apr 22, 202432.0332.0332.0332.0331.90200
Apr 19, 202431.7831.7831.7831.7831.65100
Apr 18, 202431.5831.6531.5831.6231.49711
Apr 17, 202431.5031.5931.5031.5931.46500
Apr 16, 202431.7531.7531.7531.7531.62-
Apr 15, 202431.7531.7531.7531.7531.62600
Apr 12, 202431.6431.6431.6431.6431.51100
Apr 11, 202431.8931.9031.7931.7931.66610
Apr 10, 202432.0132.0231.9732.0231.89904
Apr 09, 202431.9232.0431.9232.0431.91950
Apr 08, 202432.1132.1132.0332.0331.90400
Apr 05, 202432.0932.0932.0732.0731.94500
Apr 04, 202432.3232.3232.3232.3232.18-
Apr 03, 202432.3232.3232.3232.3232.18-
Apr 02, 202432.3232.3232.3232.3232.18200
Apr 01, 202432.3632.3632.3632.3632.22159
Mar 28, 202432.4832.5432.4832.5432.403,600
Mar 27, 202432.0332.0332.0332.0331.90-
Mar 26, 202432.0332.0332.0332.0331.90-
Mar 26, 20240.04457 Dividend
Mar 25, 202432.0332.0332.0332.0331.85-
Mar 22, 202432.0332.0332.0332.0331.85-
Mar 21, 202432.0332.0332.0332.0331.85-
Mar 20, 202432.0332.0332.0332.0331.85272
Mar 19, 202432.1732.1932.1732.1932.01400
Mar 18, 202431.9731.9731.9731.9731.79-
Mar 15, 202431.9731.9731.9731.9731.79-
Mar 14, 202431.9731.9731.9731.9731.79-
Mar 13, 202431.9731.9731.9731.9731.79-
Mar 12, 202432.0132.0131.9731.9731.79500
Mar 11, 202431.6031.9231.6031.9231.741,400
Mar 08, 202431.7331.8031.6331.8031.62600
Mar 07, 202431.7731.7731.7731.7731.59-
Mar 06, 202431.7931.7931.7331.7731.59600
Mar 05, 202431.6131.6131.6131.6131.43-
Mar 04, 202431.6131.6131.6131.6131.43-
Mar 01, 202431.6131.6131.6131.6131.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...