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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201930.3730.3730.2630.2730.277,700
Sep 20, 201930.1030.3530.1030.3530.352,200
Sep 19, 201930.2330.2530.2030.2230.222,100
Sep 18, 201930.2830.2830.0830.0930.093,800
Sep 17, 201929.9430.1129.9430.0830.082,300
Sep 16, 201929.8929.8929.7529.8129.813,500
Sep 13, 201929.8129.8129.7429.7429.741,100
Sep 12, 201929.6329.7429.6229.7329.732,300
Sep 11, 201929.5829.6729.5829.6329.635,800
Sep 10, 201929.7129.7129.5029.5329.531,700
Sep 09, 201929.5629.5929.5629.5929.595,800
Sep 06, 201929.7829.7829.6229.6429.648,200
Sep 05, 201929.8129.8129.6829.7029.703,600
Sep 04, 201929.5829.7429.5829.6829.685,000
Sep 03, 201929.5129.5429.4729.5429.548,100
Aug 30, 201929.4629.5029.4229.5029.505,900
Aug 29, 201929.3129.3929.3129.3929.3934,700
Aug 28, 201928.9129.2528.9129.2229.222,400
Aug 28, 20190.09396 Dividend
Aug 27, 201929.0029.2029.0029.1729.082,100
Aug 26, 201929.0029.0629.0029.0428.955,400
Aug 23, 201929.2929.2929.0429.0428.951,200
Aug 22, 201929.3029.3129.2929.2929.20700
Aug 21, 201929.2929.3329.2929.3129.22900
Aug 20, 201929.3229.3229.3129.3129.22700
Aug 19, 201929.2129.4229.2129.4229.338,000
Aug 16, 201929.0829.0829.0829.0828.99100
Aug 15, 201928.9629.0128.9328.9328.841,500
Aug 14, 201929.0029.0028.8528.8528.761,300
Aug 13, 201929.1129.2029.0929.1929.101,500
Aug 12, 201928.8329.0528.8328.9828.893,900
Aug 09, 201929.0729.0729.0729.0728.98400
Aug 08, 201928.9529.1828.9529.1129.021,100
Aug 07, 201928.8628.9728.8628.9728.88900
Aug 06, 201928.7028.8328.7028.8028.712,700
Aug 02, 201929.0129.0828.9528.9528.86600
Aug 01, 201928.8329.2028.8329.0828.999,000
Jul 31, 201929.0129.0128.9028.9028.813,400
Jul 30, 201929.2629.2629.0029.0028.913,100
Jul 29, 201929.2529.2529.1529.1929.104,000
Jul 29, 20190.09314 Dividend
Jul 26, 201929.1929.2429.1929.2429.053,300
Jul 25, 201929.2129.2129.1229.1328.942,600
Jul 24, 201929.0929.1829.0929.1828.992,500
Jul 23, 201929.0029.1929.0029.1929.002,300
Jul 22, 201929.1929.1929.0029.0028.81800
Jul 19, 201929.1629.1629.0629.0628.87600
Jul 18, 201929.1829.1829.1029.1528.967,400
Jul 17, 201929.2429.2429.0929.0928.901,000
Jul 16, 201929.3429.3429.1329.1428.9511,400
Jul 15, 201929.3229.3229.1729.2129.022,800
Jul 12, 201929.3229.3229.2729.2729.08400
Jul 11, 201929.5229.5229.3529.3929.2010,500
Jul 10, 201929.4329.4329.4029.4029.218,100
Jul 09, 201929.3629.3729.3529.3529.165,600
Jul 08, 201929.2629.2929.2429.2729.081,600
Jul 05, 201929.3029.3129.2529.3129.129,200
Jul 04, 201929.3429.3729.3229.3229.13600
Jul 03, 201929.2829.4129.2829.3729.181,900
Jul 02, 201929.1729.1729.0929.1528.962,700
Jun 28, 201928.8928.8928.6728.7628.58100
Jun 27, 201928.8928.8928.6728.7628.5816,400
Jun 26, 201929.0529.0528.7828.7828.604,200
Jun 26, 20190.09456 Dividend
Jun 25, 201929.2729.2729.2229.2428.967,200
Jun 24, 201929.5129.5129.3029.3129.031,700
Jun 21, 201929.4529.4629.4129.4429.162,400
Jun 20, 201929.4429.5029.4229.4729.193,200
Jun 19, 201929.6229.6229.4829.5129.232,900
Jun 18, 201929.4329.5129.4229.4829.209,100
Jun 17, 201929.2629.2829.2429.2829.001,000
Jun 14, 201929.2529.2729.1529.2728.991,600
Jun 13, 201929.3229.3229.1229.1228.84900
Jun 12, 201929.1029.2029.1029.1828.906,300
Jun 11, 201929.3429.3429.1329.1328.851,500
Jun 10, 201929.2129.2529.1829.2328.953,300
Jun 07, 201929.0929.2929.0929.2328.956,900
Jun 06, 201929.1429.2029.1029.2028.923,700
Jun 05, 201928.8229.1028.8229.0528.771,200
Jun 04, 201928.7328.8828.7228.8728.591,500
Jun 03, 201928.9328.9328.7628.7628.4845,600
May 31, 201928.7528.7828.7328.7828.505,500
May 30, 201928.8028.8028.7528.7728.492,500
May 29, 201929.1229.1228.8128.8828.606,200
May 29, 20190.0933 Dividend
May 28, 201929.3329.3329.1229.1328.7615,100
May 27, 201929.2529.2529.1129.1928.821,300
May 24, 201929.1529.1529.1129.1328.761,700
May 23, 201929.1929.1928.9929.0628.695,600
May 22, 201929.0629.1729.0629.1728.802,000
May 21, 201928.8429.0928.8429.0728.707,800
May 17, 201928.9028.9928.9028.9528.582,900
May 16, 201928.9529.0028.9228.9628.592,700
May 15, 201928.8528.9228.8528.8528.483,100
May 14, 201928.6928.9428.6928.9128.5417,600
May 13, 201928.5728.7728.5728.7728.402,200
May 10, 201928.8428.8428.6228.8028.432,100
May 09, 201928.7528.7528.7128.7328.362,100
May 08, 201928.7228.8128.7028.8128.445,500
May 07, 201928.8228.8228.7428.7428.372,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...