PLV.TO - Invesco Low Volatility Portfolio ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202019.5019.7619.5019.7619.764,500
Mar 26, 202019.7420.1319.7420.0920.092,700
Mar 25, 202019.2420.0719.2420.0720.071,100
Mar 24, 202018.6418.7018.6418.6918.691,800
Mar 23, 202018.2618.2617.8217.9417.9423,900
Mar 20, 202018.8019.0318.8018.9018.904,100
Mar 19, 202018.9118.9118.5218.8518.859,700
Mar 18, 202019.4619.4718.8018.8018.805,500
Mar 17, 202020.0020.0019.6619.6919.694,600
Mar 16, 202019.9419.9419.3319.5619.5611,500
Mar 13, 202020.0520.6320.0520.6320.632,700
Mar 12, 202021.2121.2121.1021.1021.101,000
Mar 11, 202022.1122.1121.9421.9421.9411,800
Mar 10, 202022.7922.7922.1922.4222.424,700
Mar 09, 202022.4322.4322.2622.2622.261,000
Mar 06, 202023.2523.2523.0823.1123.113,400
Mar 05, 202023.4423.4423.4323.4323.43200
Mar 04, 202023.4023.5023.4023.5023.501,800
Mar 03, 202023.3823.4023.3723.3723.371,000
Mar 02, 202022.8323.0722.8323.0223.0221,300
Feb 28, 202022.7522.7622.6022.7422.742,900
Feb 27, 202023.5723.5723.2123.2123.219,000
Feb 26, 202023.5623.7123.5623.6623.66900
Feb 26, 20200.049 Dividend
Feb 25, 202024.0224.0223.6523.6523.603,100
Feb 24, 202023.7724.0023.7723.9723.923,000
Feb 21, 202024.2824.2824.1924.1924.142,800
Feb 20, 202024.3224.3224.2024.2024.15700
Feb 19, 202024.2724.2724.2624.2624.211,500
Feb 18, 202024.3024.3024.3024.3024.25100
Feb 14, 202024.2824.2824.2424.2424.196,700
Feb 13, 202024.1924.1924.1924.1924.141,100
Feb 12, 202024.1924.1924.1424.1424.09400
Feb 11, 202024.2724.2724.2024.2024.151,100
Feb 10, 202024.1324.1324.1324.1324.08-
Feb 07, 202024.1324.1324.1324.1324.08200
Feb 06, 202024.0924.0924.0924.0924.04-
Feb 05, 202024.0924.0924.0924.0924.04300
Feb 04, 202024.0524.0523.9723.9723.923,000
Feb 03, 202023.8623.9223.8623.9223.87600
Jan 31, 202023.8623.8623.7623.7623.714,000
Jan 30, 202023.9023.9023.9023.9023.85500
Jan 29, 202024.0624.0623.8923.8923.8413,800
Jan 29, 20200.04891 Dividend
Jan 28, 202024.0724.0723.9123.9123.81600
Jan 27, 202023.7823.7823.7823.7823.682,500
Jan 24, 202024.1024.1023.9723.9723.873,400
Jan 23, 202023.8523.8523.8523.8523.75-
Jan 22, 202023.8523.8523.8523.8523.75-
Jan 21, 202023.8523.8523.8523.8523.75-
Jan 20, 202023.8123.8523.8123.8523.751,500
Jan 17, 202023.8123.8123.8023.8023.702,300
Jan 16, 202023.7423.7423.6623.7323.632,100
Jan 15, 202023.6023.6023.6023.6023.50100
Jan 14, 202023.6323.6323.5023.5723.472,700
Jan 13, 202023.4723.5423.4723.5423.44500
Jan 10, 202023.3723.4423.3723.4423.34800
Jan 09, 202023.3823.4823.3823.4423.341,800
Jan 08, 202023.3923.3923.3623.3623.26800
Jan 07, 202023.3323.3323.3323.3323.23100
Jan 06, 202023.3323.3323.3323.3323.23100
Jan 03, 202023.3723.3923.3023.3823.284,300
Jan 02, 202023.6823.6823.4523.4523.352,400
Dec 31, 201923.3023.3023.3023.3023.20100
Dec 30, 201923.4523.4523.4523.4523.35-
Dec 27, 201923.5023.5023.4523.4523.35700
Dec 27, 20190.22897 Dividend
Dec 24, 201923.6723.6723.6723.6723.34-
Dec 23, 201924.0024.0023.6623.6723.342,600
Dec 20, 201923.7423.7423.7323.7323.40500
Dec 19, 201923.6923.6923.5923.6423.322,800
Dec 18, 201923.6023.6023.6023.6023.28100
Dec 17, 201923.6923.6923.6923.6923.36200
Dec 16, 201923.5723.5723.5723.5723.25-
Dec 13, 201923.5923.6223.5723.5723.251,100
Dec 12, 201923.5923.5923.5923.5923.27-
Dec 11, 201923.7023.7023.5923.5923.273,100
Dec 10, 201923.5523.7123.5523.6923.362,100
Dec 09, 201923.7023.7023.6823.6823.355,200
Dec 06, 201923.6023.7523.6023.7523.427,300
Dec 05, 201923.6123.6123.6123.6123.29-
Dec 04, 201923.6223.6223.6123.6123.291,000
Dec 03, 201923.6823.6823.6023.6023.283,700
Dec 02, 201923.8623.8623.6423.6423.32500
Nov 29, 201923.7823.7823.7523.7523.422,300
Nov 28, 201923.7823.7823.7823.7823.45-
Nov 27, 201923.7823.7823.7823.7823.45800
Nov 27, 20190.04854 Dividend
Nov 26, 201923.8423.8423.8423.8423.462,900
Nov 25, 201923.7523.7523.7523.7523.381,400
Nov 22, 201923.7423.7423.7423.7423.37-
Nov 21, 201923.7423.7423.7423.7423.37-
Nov 20, 201923.7423.7423.7423.7423.37100
Nov 19, 201923.7623.7623.7623.7623.39100
Nov 18, 201923.6923.7023.6923.7023.33400
Nov 15, 201923.6623.6623.6423.6423.27400
Nov 14, 201923.6423.6423.6423.6423.271,100
Nov 13, 201923.5223.5223.5223.5223.15-
Nov 12, 201923.5523.5523.5223.5223.151,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...