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
30.42+0.24 (+0.80%)
At close: 03:34PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202330.3330.4630.3330.4230.421,723
Mar 17, 202330.1430.1430.1330.1330.13500
Mar 16, 202330.4230.5830.4230.5830.582,800
Mar 15, 202330.1430.1930.1430.1930.192,346
Mar 14, 202330.2430.2430.2430.2430.24200
Mar 13, 202330.2030.5130.0430.1230.124,800
Mar 10, 202330.4230.4230.2530.3130.314,229
Mar 09, 202330.6730.7530.6730.7530.751,700
Mar 08, 202330.7730.7730.6930.6930.692,659
Mar 07, 202330.7630.7630.7630.7630.76-
Mar 06, 202330.7630.7630.7630.7630.76100
Mar 03, 202330.5130.6030.5130.6030.60200
Mar 02, 202330.2830.5030.2830.5030.503,165
Mar 01, 202330.3230.3230.2730.3130.31700
Feb 28, 202330.6330.7230.6330.6830.681,200
Feb 27, 202330.9731.0430.6730.6730.676,278
Feb 24, 202330.9630.9630.8530.8730.87800
Feb 23, 202330.8430.8430.8430.8430.84100
Feb 22, 202331.0731.0730.9030.9030.901,700
Feb 21, 202331.0531.0530.9830.9830.981,505
Feb 17, 202331.1531.1531.1531.1531.15189
Feb 16, 202330.6130.8330.6130.7830.78600
Feb 15, 202330.6430.6430.6430.6430.64-
Feb 14, 202330.9330.9330.6430.6430.64907
Feb 13, 202330.4230.4230.4230.4230.42-
Feb 10, 202330.4230.4230.4230.4230.42200
Feb 09, 202330.8430.8430.6830.6830.682,000
Feb 08, 202330.8330.8330.8330.8330.83600
Feb 07, 202330.9630.9630.8530.9630.961,100
Feb 06, 202330.8630.8630.8630.8630.86-
Feb 03, 202330.7030.8930.7030.8630.86900
Feb 02, 202330.9430.9430.9430.9430.94-
Feb 01, 202330.9430.9430.9430.9430.94100
Jan 31, 202330.8730.8730.7430.7830.781,100
Jan 30, 202330.8530.8830.8430.8430.84904
Jan 27, 202330.7130.7930.6430.7930.791,400
Jan 26, 202330.7330.8830.7330.8430.841,722
Jan 25, 202330.7130.8430.7130.8430.841,800
Jan 24, 202330.7530.7530.7530.7530.75100
Jan 23, 202330.8430.9730.8430.9430.941,200
Jan 20, 202330.6330.6330.5530.5530.55502
Jan 19, 202330.8830.8830.8830.8830.88100
Jan 18, 202331.3731.3731.1431.1431.14210
Jan 17, 202331.6831.6831.6531.6531.65871
Jan 16, 202331.4631.4631.4631.4631.46-
Jan 13, 202331.5431.5431.4631.4631.46700
Jan 12, 202331.7331.7331.7331.7331.73100
Jan 11, 202331.6931.6931.6931.6931.69171
Jan 10, 202331.5431.5831.4731.5831.58400
Jan 09, 202331.7931.7931.7431.7431.74696
Jan 06, 202331.8131.8131.7831.7831.78248
Jan 05, 202331.5031.5231.4131.4431.44498
Jan 04, 202331.7131.7131.4831.5931.59815
Jan 03, 202331.5831.6931.5431.6931.69658
Dec 30, 202231.4231.4231.4231.4231.42100
Dec 29, 202231.8131.8131.8131.8131.81100
Dec 28, 202231.8731.8731.8731.8731.87-
Dec 23, 202231.8731.8731.8731.8731.87-
Dec 22, 202231.8731.8731.8731.8731.87-
Dec 21, 202231.8731.8731.8731.8731.87167
Dec 20, 202231.4931.5531.3931.5531.55903
Dec 19, 202231.7231.7231.5331.5331.53301
Dec 16, 202231.9131.9131.9131.9131.91-
Dec 15, 202231.9831.9831.9131.9131.91300
Dec 14, 202232.6432.6432.1232.2732.271,700
Dec 13, 202232.3932.3932.1932.3032.30569
Dec 12, 202232.2232.2232.2232.2232.22-
Dec 09, 202232.2332.3532.2232.2232.221,000
Dec 08, 202232.0932.1632.0632.1332.13667
Dec 07, 202232.1232.1332.0632.1332.131,100
Dec 06, 202232.1132.1132.0032.0832.081,200
Dec 05, 202231.7631.7631.7631.7631.76215
Dec 02, 202231.9632.0231.9632.0232.02300
Dec 01, 202231.9331.9331.9331.9331.93100
Nov 30, 202231.3831.8631.3831.8631.861,503
Nov 29, 202231.4831.6131.4531.6031.601,200
Nov 28, 202231.3331.3331.3331.3331.33-
Nov 25, 202231.3331.3331.3331.3331.33-
Nov 24, 202231.3331.3331.3331.3331.33-
Nov 23, 202231.2831.3531.2531.3331.332,542
Nov 22, 202231.2031.2131.2031.2131.21435
Nov 21, 202231.1731.1731.1731.1731.17100
Nov 18, 202230.2230.2230.2230.2230.22-
Nov 17, 202230.2230.2330.2230.2230.222,800
Nov 16, 202230.3730.4630.3730.3930.391,500
Nov 15, 202230.3330.3330.0530.1230.121,300
Nov 14, 202230.2330.3330.2330.3330.33900
Nov 11, 202230.4530.4530.4530.4530.45200
Nov 10, 202230.5830.6430.5630.6030.60400
Nov 09, 202230.3330.3330.1830.1830.18400
Nov 08, 202230.3130.3130.3130.3130.31100
Nov 07, 202230.0530.0730.0530.0730.07274
Nov 04, 202230.1530.3029.9430.0130.011,700
Nov 03, 202230.5530.5530.5530.5530.55100
Nov 02, 202230.8230.8230.8230.8230.82184
Nov 01, 202230.6130.6230.5830.5830.58307
Oct 31, 202230.7630.8730.7630.8730.87201
Oct 28, 202230.5930.5930.5930.5930.59200
Oct 27, 202230.0430.0430.0430.0430.04131
Oct 26, 202229.8229.8229.8229.8229.82100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...