Canada markets open in 2 hours 43 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.13-0.36 (-1.22%)
At close: 03:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 25, 202229.9829.9829.9829.9829.98-
Mar 24, 202229.9829.9829.9829.9829.98-
Mar 23, 202229.9829.9829.9829.9829.98-
Mar 22, 202229.9829.9829.9829.9829.98-
Mar 21, 202229.9829.9829.9829.9829.98610
Mar 18, 202229.9429.9429.9429.9429.94-
Mar 17, 202229.9429.9429.9429.9429.94-
Mar 16, 202230.0030.0029.8929.9429.941,601
Mar 15, 202229.9429.9429.9429.9429.941,000
Mar 14, 202230.2330.2330.2330.2330.23-
Mar 11, 202230.2330.2330.2330.2330.23-
Mar 10, 202230.2330.2330.2330.2330.23-
Mar 09, 202230.2330.2330.2330.2330.23-
Mar 08, 202230.2330.2330.2330.2330.23400
Mar 07, 202230.4530.4530.4530.4530.451,003
Mar 04, 202230.0530.3830.0530.3830.382,507
Mar 03, 202229.3829.3829.3829.3829.38-
Mar 02, 202229.3829.3829.3829.3829.38-
Mar 01, 202229.3829.3829.3829.3829.38-
Feb 28, 202229.5729.5729.3829.3829.382,190
Feb 25, 202229.6729.7229.6729.7229.723,100
Feb 24, 202228.6928.6928.6928.6928.69128
Feb 23, 202229.3429.3429.3429.3429.34203
Feb 22, 202229.3929.3929.3929.3929.39-
Feb 18, 202229.3929.3929.3929.3929.39-
Feb 17, 202229.3629.3929.3629.3929.391,405
Feb 16, 202229.7729.7729.7729.7729.77-
Feb 15, 202229.2829.7829.2829.7729.772,108
Feb 14, 202229.4229.4229.4229.4229.42124
Feb 11, 202230.1330.1330.1330.1330.13-
Feb 10, 202230.1330.1330.1330.1330.13100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...