PLV.TO - Invesco Low Volatility Portfolio ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202024.2824.2824.2424.2424.246,700
Feb 13, 202024.1924.1924.1924.1924.191,100
Feb 12, 202024.1924.1924.1424.1424.14400
Feb 11, 202024.2724.2724.2024.2024.201,100
Feb 10, 202024.1324.1324.1324.1324.13-
Feb 07, 202024.1324.1324.1324.1324.13200
Feb 06, 202024.0924.0924.0924.0924.09-
Feb 05, 202024.0924.0924.0924.0924.09300
Feb 04, 202024.0524.0523.9723.9723.973,000
Feb 03, 202023.8623.9223.8623.9223.92600
Jan 31, 202023.8623.8623.7623.7623.764,000
Jan 30, 202023.9023.9023.9023.9023.90500
Jan 29, 202024.0624.0623.8923.8923.8913,800
Jan 29, 20200.04891 Dividend
Jan 28, 202024.0724.0723.9123.9123.86600
Jan 27, 202023.7823.7823.7823.7823.732,500
Jan 24, 202024.1024.1023.9723.9723.923,400
Jan 23, 202023.8523.8523.8523.8523.80-
Jan 22, 202023.8523.8523.8523.8523.80-
Jan 21, 202023.8523.8523.8523.8523.80-
Jan 20, 202023.8123.8523.8123.8523.801,500
Jan 17, 202023.8123.8123.8023.8023.752,300
Jan 16, 202023.7423.7423.6623.7323.682,100
Jan 15, 202023.6023.6023.6023.6023.55100
Jan 14, 202023.6323.6323.5023.5723.522,700
Jan 13, 202023.4723.5423.4723.5423.49500
Jan 10, 202023.3723.4423.3723.4423.39800
Jan 09, 202023.3823.4823.3823.4423.391,800
Jan 08, 202023.3923.3923.3623.3623.31800
Jan 07, 202023.3323.3323.3323.3323.28100
Jan 06, 202023.3323.3323.3323.3323.28100
Jan 03, 202023.3723.3923.3023.3823.334,300
Jan 02, 202023.6823.6823.4523.4523.402,400
Dec 31, 201923.3023.3023.3023.3023.25100
Dec 30, 201923.4523.4523.4523.4523.40-
Dec 27, 201923.5023.5023.4523.4523.40700
Dec 27, 20190.22897 Dividend
Dec 24, 201923.6723.6723.6723.6723.39-
Dec 23, 201924.0024.0023.6623.6723.392,600
Dec 20, 201923.7423.7423.7323.7323.45500
Dec 19, 201923.6923.6923.5923.6423.362,800
Dec 18, 201923.6023.6023.6023.6023.32100
Dec 17, 201923.6923.6923.6923.6923.41200
Dec 16, 201923.5723.5723.5723.5723.29-
Dec 13, 201923.5923.6223.5723.5723.291,100
Dec 12, 201923.5923.5923.5923.5923.31-
Dec 11, 201923.7023.7023.5923.5923.313,100
Dec 10, 201923.5523.7123.5523.6923.412,100
Dec 09, 201923.7023.7023.6823.6823.405,200
Dec 06, 201923.6023.7523.6023.7523.477,300
Dec 05, 201923.6123.6123.6123.6123.33-
Dec 04, 201923.6223.6223.6123.6123.331,000
Dec 03, 201923.6823.6823.6023.6023.323,700
Dec 02, 201923.8623.8623.6423.6423.36500
Nov 29, 201923.7823.7823.7523.7523.472,300
Nov 28, 201923.7823.7823.7823.7823.50-
Nov 27, 201923.7823.7823.7823.7823.50800
Nov 27, 20190.04854 Dividend
Nov 26, 201923.8423.8423.8423.8423.512,900
Nov 25, 201923.7523.7523.7523.7523.421,400
Nov 22, 201923.7423.7423.7423.7423.41-
Nov 21, 201923.7423.7423.7423.7423.41-
Nov 20, 201923.7423.7423.7423.7423.41100
Nov 19, 201923.7623.7623.7623.7623.43100
Nov 18, 201923.6923.7023.6923.7023.38400
Nov 15, 201923.6623.6623.6423.6423.32400
Nov 14, 201923.6423.6423.6423.6423.321,100
Nov 13, 201923.5223.5223.5223.5223.20-
Nov 12, 201923.5523.5523.5223.5223.201,000
Nov 11, 201923.5423.5423.5423.5423.22-
Nov 08, 201923.5123.5423.5123.5423.221,600
Nov 07, 201923.5523.5523.5523.5523.23100
Nov 06, 201923.5523.5523.5523.5523.23400
Nov 05, 201923.5523.5523.4623.4623.141,200
Nov 04, 201923.5323.5323.5323.5323.21100
Nov 01, 201923.4623.6123.4623.5223.202,500
Oct 31, 201923.4523.4523.4523.4523.13200
Oct 30, 201923.3923.4623.3923.4623.141,100
Oct 29, 201923.3123.3123.3123.3122.99-
Oct 29, 20190.04793 Dividend
Oct 28, 201923.3623.3623.3623.3622.99500
Oct 25, 201923.4023.4023.4023.4023.031,300
Oct 24, 201923.5023.5023.5023.5023.13600
Oct 23, 201923.4423.4423.4023.4023.033,300
Oct 22, 201923.4223.4923.4223.4923.122,700
Oct 21, 201923.4823.4823.4823.4823.11100
Oct 18, 201923.4823.4823.4823.4823.11400
Oct 17, 201923.4623.4623.4623.4623.09700
Oct 16, 201923.4623.4723.4623.4723.101,400
Oct 15, 201923.4923.4923.4823.4923.122,500
Oct 11, 201923.5223.5223.5023.5023.13200
Oct 10, 201923.6623.6623.5223.5323.164,400
Oct 09, 201923.5323.5723.5223.5623.191,000
Oct 08, 201923.4523.5023.4523.5023.131,300
Oct 07, 201923.6423.6423.6423.6423.271,700
Oct 04, 201923.5623.5923.5623.5623.192,000
Oct 03, 201923.4523.4523.4523.4523.08200
Oct 02, 201923.3523.3523.3523.3522.98300
Oct 01, 201923.5523.5523.5523.5523.18100
Sep 30, 201923.5623.5723.5523.5523.182,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...