Canada markets close in 2 hours 36 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.11+0.06 (+0.19%)
As of 11:00AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202432.1532.1532.0932.1132.1118
Apr 22, 202432.0332.0332.0332.0332.03200
Apr 19, 202431.7831.7831.7831.7831.78100
Apr 18, 202431.5831.6531.5831.6231.62711
Apr 17, 202431.5031.5931.5031.5931.59500
Apr 16, 202431.7531.7531.7531.7531.75-
Apr 15, 202431.7531.7531.7531.7531.75600
Apr 12, 202431.6431.6431.6431.6431.64100
Apr 11, 202431.8931.9031.7931.7931.79610
Apr 10, 202432.0132.0231.9732.0232.02904
Apr 09, 202431.9232.0431.9232.0432.04950
Apr 08, 202432.1132.1132.0332.0332.03400
Apr 05, 202432.0932.0932.0732.0732.07500
Apr 04, 202432.3232.3232.3232.3232.32-
Apr 03, 202432.3232.3232.3232.3232.32-
Apr 02, 202432.3232.3232.3232.3232.32200
Apr 01, 202432.3632.3632.3632.3632.36159
Mar 28, 202432.4832.5432.4832.5432.543,600
Mar 27, 202432.0332.0332.0332.0332.03-
Mar 26, 202432.0332.0332.0332.0332.03-
Mar 26, 20240.04457 Dividend
Mar 25, 202432.0332.0332.0332.0331.99-
Mar 22, 202432.0332.0332.0332.0331.99-
Mar 21, 202432.0332.0332.0332.0331.99-
Mar 20, 202432.0332.0332.0332.0331.99272
Mar 19, 202432.1732.1932.1732.1932.15400
Mar 18, 202431.9731.9731.9731.9731.93-
Mar 15, 202431.9731.9731.9731.9731.93-
Mar 14, 202431.9731.9731.9731.9731.93-
Mar 13, 202431.9731.9731.9731.9731.93-
Mar 12, 202432.0132.0131.9731.9731.93500
Mar 11, 202431.6031.9231.6031.9231.881,400
Mar 08, 202431.7331.8031.6331.8031.76600
Mar 07, 202431.7731.7731.7731.7731.73-
Mar 06, 202431.7931.7931.7331.7731.73600
Mar 05, 202431.6131.6131.6131.6131.57-
Mar 04, 202431.6131.6131.6131.6131.57-
Mar 01, 202431.6131.6131.6131.6131.57-
Feb 29, 202431.6131.6131.6131.6131.57-
Feb 28, 202431.6131.6131.6131.6131.57-
Feb 27, 202431.6131.6131.6131.6131.57200
Feb 27, 20240.0486 Dividend
Feb 26, 202431.8431.8431.8431.8431.75-
Feb 23, 202431.7431.8431.7431.8431.75401
Feb 22, 202431.4231.4231.4231.4231.33-
Feb 21, 202431.4031.4531.3531.4231.33950
Feb 20, 202431.3331.4031.3331.4031.31200
Feb 16, 202431.1931.1931.1931.1931.10215
Feb 15, 202431.1631.1631.1631.1631.07100
Feb 14, 202430.9930.9930.9930.9930.90200
Feb 13, 202431.0131.0130.9730.9830.89700
Feb 12, 202430.8230.8930.8230.8730.78900
Feb 09, 202431.0131.0131.0131.0130.92-
Feb 08, 202431.0131.0131.0131.0130.92-
Feb 07, 202431.0131.0131.0131.0130.92521
Feb 06, 202431.0231.1031.0131.0130.921,573
Feb 05, 202431.1031.1031.0431.0730.98948
Feb 02, 202431.1531.2031.0831.2031.11900
Feb 01, 202430.9730.9730.9730.9730.88-
Jan 31, 202430.9730.9730.9730.9730.88100
Jan 30, 202430.8531.0130.8531.0130.92200
Jan 29, 202430.9430.9430.9430.9430.85269
Jan 29, 20240.04775 Dividend
Jan 26, 202430.9330.9330.9330.9330.79-
Jan 25, 202430.9330.9330.9330.9330.79200
Jan 24, 202430.9130.9130.8330.8330.69700
Jan 23, 202430.8830.8830.8830.8830.74-
Jan 22, 202430.8830.8830.8830.8830.74-
Jan 19, 202430.8330.8830.8330.8830.74610
Jan 18, 202430.8230.8630.7230.8630.72500
Jan 17, 202430.9630.9630.9630.9630.82-
Jan 16, 202430.9631.0030.9330.9630.82950
Jan 15, 202430.6930.6930.6930.6930.55-
Jan 12, 202430.6930.6930.6930.6930.55100
Jan 11, 202430.8330.8330.8330.8330.69-
Jan 10, 202430.8330.8330.8330.8330.69-
Jan 09, 202430.7530.8330.7530.8330.69300
Jan 08, 202430.6930.6930.6930.6930.55258
Jan 05, 202430.6630.6630.5730.5730.43200
Jan 04, 202430.3030.3030.3030.3030.17-
Jan 03, 202430.3030.3030.3030.3030.17-
Jan 02, 202430.3030.3030.3030.3030.17600
Dec 29, 202329.9629.9629.9629.9629.83-
Dec 28, 202329.9629.9629.9629.9629.83-
Dec 27, 202329.9629.9629.9629.9629.83-
Dec 27, 20230.10211 Dividend
Dec 22, 202329.9629.9629.9629.9629.72-
Dec 21, 202329.9629.9629.9629.9629.72-
Dec 20, 202329.9629.9629.9629.9629.72100
Dec 19, 202330.4130.4130.4130.4130.17-
Dec 18, 202330.4130.4130.4130.4130.17200
Dec 15, 202330.1930.1930.1430.1429.90300
Dec 14, 202330.7230.7230.7230.7230.48-
Dec 13, 202330.7230.7230.7230.7230.48-
Dec 12, 202330.7230.7230.7230.7230.48-
Dec 11, 202330.6230.7230.6230.7230.48300
Dec 08, 202330.5230.5230.4830.5130.272,000
Dec 07, 202330.6730.6730.6730.6730.43175
Dec 06, 202330.5430.5730.5430.5730.331,500
Dec 05, 202330.6030.6030.6030.6030.36800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...