Invesco S&P 500 Low Volatility Index ETF CAD (ULV-C.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:27PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 32.17 | 32.17 | 32.06 | 32.06 | 32.06 | 400 |
| Apr 24, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Apr 23, 2024 | 32.15 | 32.15 | 32.09 | 32.11 | 32.11 | 600 |
| Apr 22, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 200 |
| Apr 19, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 100 |
| Apr 18, 2024 | 31.58 | 31.65 | 31.58 | 31.62 | 31.62 | 711 |
| Apr 17, 2024 | 31.50 | 31.59 | 31.50 | 31.59 | 31.59 | 500 |
| Apr 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Apr 15, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 600 |
| Apr 12, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 100 |
| Apr 11, 2024 | 31.89 | 31.90 | 31.79 | 31.79 | 31.79 | 610 |
| Apr 10, 2024 | 32.01 | 32.02 | 31.97 | 32.02 | 32.02 | 904 |
| Apr 09, 2024 | 31.92 | 32.04 | 31.92 | 32.04 | 32.04 | 950 |
| Apr 08, 2024 | 32.11 | 32.11 | 32.03 | 32.03 | 32.03 | 400 |
| Apr 05, 2024 | 32.09 | 32.09 | 32.07 | 32.07 | 32.07 | 500 |
| Apr 04, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Apr 03, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Apr 02, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 200 |
| Apr 01, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 159 |
| Mar 28, 2024 | 32.48 | 32.54 | 32.48 | 32.54 | 32.54 | 3,600 |
| Mar 27, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Mar 26, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Mar 26, 2024 | 0.04457 Dividend | |||||
| Mar 25, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | - |
| Mar 22, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | - |
| Mar 21, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | - |
| Mar 20, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | 272 |
| Mar 19, 2024 | 32.17 | 32.19 | 32.17 | 32.19 | 32.15 | 400 |
| Mar 18, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| Mar 15, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| Mar 14, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| Mar 13, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| Mar 12, 2024 | 32.01 | 32.01 | 31.97 | 31.97 | 31.93 | 500 |
| Mar 11, 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 31.88 | 1,400 |
| Mar 08, 2024 | 31.73 | 31.80 | 31.63 | 31.80 | 31.76 | 600 |
| Mar 07, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.73 | - |
| Mar 06, 2024 | 31.79 | 31.79 | 31.73 | 31.77 | 31.73 | 600 |
| Mar 05, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| Mar 04, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| Mar 01, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| Feb 29, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| Feb 28, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| Feb 27, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | 200 |
| Feb 27, 2024 | 0.0486 Dividend | |||||
| Feb 26, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.75 | - |
| Feb 23, 2024 | 31.74 | 31.84 | 31.74 | 31.84 | 31.75 | 401 |
| Feb 22, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.33 | - |
| Feb 21, 2024 | 31.40 | 31.45 | 31.35 | 31.42 | 31.33 | 950 |
| Feb 20, 2024 | 31.33 | 31.40 | 31.33 | 31.40 | 31.31 | 200 |
| Feb 16, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.10 | 215 |
| Feb 15, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.07 | 100 |
| Feb 14, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.90 | 200 |
| Feb 13, 2024 | 31.01 | 31.01 | 30.97 | 30.98 | 30.89 | 700 |
| Feb 12, 2024 | 30.82 | 30.89 | 30.82 | 30.87 | 30.78 | 900 |
| Feb 09, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.92 | - |
| Feb 08, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.92 | - |
| Feb 07, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.92 | 521 |
| Feb 06, 2024 | 31.02 | 31.10 | 31.01 | 31.01 | 30.92 | 1,573 |
| Feb 05, 2024 | 31.10 | 31.10 | 31.04 | 31.07 | 30.98 | 948 |
| Feb 02, 2024 | 31.15 | 31.20 | 31.08 | 31.20 | 31.11 | 900 |
| Feb 01, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.88 | - |
| Jan 31, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.88 | 100 |
| Jan 30, 2024 | 30.85 | 31.01 | 30.85 | 31.01 | 30.92 | 200 |
| Jan 29, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.85 | 269 |
| Jan 29, 2024 | 0.04775 Dividend | |||||
| Jan 26, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | - |
| Jan 25, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | 200 |
| Jan 24, 2024 | 30.91 | 30.91 | 30.83 | 30.83 | 30.69 | 700 |
| Jan 23, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.74 | - |
| Jan 22, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.74 | - |
| Jan 19, 2024 | 30.83 | 30.88 | 30.83 | 30.88 | 30.74 | 610 |
| Jan 18, 2024 | 30.82 | 30.86 | 30.72 | 30.86 | 30.72 | 500 |
| Jan 17, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.82 | - |
| Jan 16, 2024 | 30.96 | 31.00 | 30.93 | 30.96 | 30.82 | 950 |
| Jan 15, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.55 | - |
| Jan 12, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.55 | 100 |
| Jan 11, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.69 | - |
| Jan 10, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.69 | - |
| Jan 09, 2024 | 30.75 | 30.83 | 30.75 | 30.83 | 30.69 | 300 |
| Jan 08, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.55 | 258 |
| Jan 05, 2024 | 30.66 | 30.66 | 30.57 | 30.57 | 30.43 | 200 |
| Jan 04, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | - |
| Jan 03, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | - |
| Jan 02, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | 600 |
| Dec 29, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.83 | - |
| Dec 28, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.83 | - |
| Dec 27, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.83 | - |
| Dec 27, 2023 | 0.10211 Dividend | |||||
| Dec 22, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.72 | - |
| Dec 21, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.72 | - |
| Dec 20, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.72 | 100 |
| Dec 19, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.17 | - |
| Dec 18, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.17 | 200 |
| Dec 15, 2023 | 30.19 | 30.19 | 30.14 | 30.14 | 29.90 | 300 |
| Dec 14, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| Dec 13, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| Dec 12, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| Dec 11, 2023 | 30.62 | 30.72 | 30.62 | 30.72 | 30.48 | 300 |
| Dec 08, 2023 | 30.52 | 30.52 | 30.48 | 30.51 | 30.27 | 2,000 |
| Dec 07, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.43 | 175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.