TLV.TO - Invesco S&P/TSX Composite Low Volatility Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201929.0029.1929.0029.1929.192,285
Jul 22, 201929.1929.1929.0029.0029.00800
Jul 19, 201929.1629.1629.0629.0629.06600
Jul 18, 201929.1829.1829.1029.1529.157,400
Jul 17, 201929.2429.2429.0929.0929.091,000
Jul 16, 201929.3429.3429.1329.1429.1411,400
Jul 15, 201929.3229.3229.1729.2129.212,800
Jul 12, 201929.3229.3229.2729.2729.27400
Jul 11, 201929.5229.5229.3529.3929.3910,500
Jul 10, 201929.4329.4329.4029.4029.408,100
Jul 09, 201929.3629.3729.3529.3529.355,600
Jul 08, 201929.2629.2929.2429.2729.271,600
Jul 05, 201929.3029.3129.2529.3129.319,200
Jul 04, 201929.3429.3729.3229.3229.32600
Jul 03, 201929.2829.4129.2829.3729.371,900
Jul 02, 201929.1729.1729.0929.1529.152,700
Jun 28, 201928.8928.8928.6728.7628.76100
Jun 27, 201928.8928.8928.6728.7628.7616,400
Jun 26, 201929.0529.0528.7828.7828.784,200
Jun 26, 20190.09456 Dividend
Jun 25, 201929.2729.2729.2229.2429.157,200
Jun 24, 201929.5129.5129.3029.3129.221,700
Jun 21, 201929.4529.4629.4129.4429.342,400
Jun 20, 201929.4429.5029.4229.4729.373,200
Jun 19, 201929.6229.6229.4829.5129.412,900
Jun 18, 201929.4329.5129.4229.4829.389,100
Jun 17, 201929.2629.2829.2429.2829.191,000
Jun 14, 201929.2529.2729.1529.2729.181,600
Jun 13, 201929.3229.3229.1229.1229.03900
Jun 12, 201929.1029.2029.1029.1829.096,300
Jun 11, 201929.3429.3429.1329.1329.041,500
Jun 10, 201929.2129.2529.1829.2329.143,300
Jun 07, 201929.0929.2929.0929.2329.146,900
Jun 06, 201929.1429.2029.1029.2029.113,700
Jun 05, 201928.8229.1028.8229.0528.961,200
Jun 04, 201928.7328.8828.7228.8728.781,500
Jun 03, 201928.9328.9328.7628.7628.6745,600
May 31, 201928.7528.7828.7328.7828.695,500
May 30, 201928.8028.8028.7528.7728.682,500
May 29, 201929.1229.1228.8128.8828.796,200
May 29, 20190.0933 Dividend
May 28, 201929.3329.3329.1229.1328.9415,100
May 27, 201929.2529.2529.1129.1929.001,300
May 24, 201929.1529.1529.1129.1328.941,700
May 23, 201929.1929.1928.9929.0628.875,600
May 22, 201929.0629.1729.0629.1728.982,000
May 21, 201928.8429.0928.8429.0728.887,800
May 17, 201928.9028.9928.9028.9528.762,900
May 16, 201928.9529.0028.9228.9628.772,700
May 15, 201928.8528.9228.8528.8528.663,100
May 14, 201928.6928.9428.6928.9128.7217,600
May 13, 201928.5728.7728.5728.7728.592,200
May 10, 201928.8428.8428.6228.8028.612,100
May 09, 201928.7528.7528.7128.7328.552,100
May 08, 201928.7228.8128.7028.8128.625,500
May 07, 201928.8228.8228.7428.7428.562,200
May 06, 201928.4428.7828.4428.7828.605,200
May 03, 201928.6628.7728.6628.7128.531,600
May 02, 201928.7728.7928.7028.7028.522,700
May 01, 201928.8528.8528.7528.7728.592,900
Apr 30, 201928.7428.8128.7028.7928.60800
Apr 29, 201928.7328.8428.7328.7828.607,800
Apr 26, 201928.6628.7728.6528.7628.585,500
Apr 26, 20190.093 Dividend
Apr 25, 201928.7128.7428.6828.7228.442,700
Apr 24, 201928.7528.8128.7028.7428.463,200
Apr 23, 201928.8228.8228.7028.7228.448,100
Apr 22, 201928.8828.8928.7528.7828.509,000
Apr 18, 201928.8128.9228.8128.9228.647,000
Apr 17, 201928.8728.8728.7728.7928.518,100
Apr 16, 201929.0529.0528.8928.9128.639,700
Apr 15, 201928.9729.0328.9729.0028.724,000
Apr 12, 201928.9228.9528.9028.9528.674,500
Apr 11, 201928.9029.0028.9028.9328.6518,100
Apr 10, 201928.9128.9328.9028.9028.622,000
Apr 09, 201928.7928.8328.7928.8328.553,200
Apr 08, 201928.8928.9028.8428.8828.601,000
Apr 05, 201928.9228.9228.8528.8928.612,000
Apr 04, 201928.8728.9328.8428.8528.573,600
Apr 03, 201928.8728.8928.8528.8928.616,000
Apr 02, 201928.7328.7728.7028.7728.4915,300
Apr 01, 201928.7428.7828.6728.7828.5015,200
Mar 29, 201928.7128.7428.7128.7128.432,200
Mar 28, 201928.7028.7728.7028.7528.472,300
Mar 27, 201928.6728.7228.6628.7028.427,100
Mar 27, 20190.095 Dividend
Mar 26, 201928.7328.7728.7228.7428.372,200
Mar 25, 201928.5628.6528.5628.6528.282,500
Mar 22, 201928.6428.6628.6028.6628.293,200
Mar 21, 201928.4728.6328.4528.6328.264,500
Mar 20, 201928.4728.5328.4328.5028.131,400
Mar 19, 201928.5028.5328.4528.5128.147,600
Mar 18, 201928.4928.5128.4728.5128.141,600
Mar 15, 201928.5028.5528.5028.5528.181,300
Mar 14, 201928.5428.5428.4128.4128.0418,300
Mar 13, 201928.6028.6028.5328.5328.165,700
Mar 12, 201928.5428.5528.5228.5528.184,900
Mar 11, 201928.4428.5128.4428.4828.118,600
Mar 08, 201928.3828.4028.3728.3728.00900
Mar 07, 201928.4628.5028.3928.5028.1336,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...