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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201929.1929.1928.9929.0629.065,600
May 22, 201929.0629.1729.0629.1729.172,000
May 21, 201928.8429.0928.8429.0729.077,800
May 17, 201928.9028.9928.9028.9528.952,900
May 16, 201928.9529.0028.9228.9628.962,700
May 15, 201928.8528.9228.8528.8528.853,100
May 14, 201928.6928.9428.6928.9128.9117,600
May 13, 201928.5728.7728.5728.7728.772,200
May 10, 201928.8428.8428.6228.8028.802,100
May 09, 201928.7528.7528.7128.7328.732,100
May 08, 201928.7228.8128.7028.8128.815,500
May 07, 201928.8228.8228.7428.7428.742,200
May 06, 201928.4428.7828.4428.7828.785,200
May 03, 201928.6628.7728.6628.7128.711,600
May 02, 201928.7728.7928.7028.7028.702,700
May 01, 201928.8528.8528.7528.7728.772,900
Apr 30, 201928.7428.8128.7028.7928.79800
Apr 29, 201928.7328.8428.7328.7828.787,800
Apr 26, 201928.6628.7728.6528.7628.765,500
Apr 26, 20190.09319 Dividend
Apr 25, 201928.7128.7428.6828.7228.632,700
Apr 24, 201928.7528.8128.7028.7428.653,200
Apr 23, 201928.8228.8228.7028.7228.638,100
Apr 22, 201928.8828.8928.7528.7828.699,000
Apr 18, 201928.8128.9228.8128.9228.837,000
Apr 17, 201928.8728.8728.7728.7928.708,100
Apr 16, 201929.0529.0528.8928.9128.829,700
Apr 15, 201928.9729.0328.9729.0028.914,000
Apr 12, 201928.9228.9528.9028.9528.864,500
Apr 11, 201928.9029.0028.9028.9328.8418,100
Apr 10, 201928.9128.9328.9028.9028.812,000
Apr 09, 201928.7928.8328.7928.8328.743,200
Apr 08, 201928.8928.9028.8428.8828.791,000
Apr 05, 201928.9228.9228.8528.8928.802,000
Apr 04, 201928.8728.9328.8428.8528.763,600
Apr 03, 201928.8728.8928.8528.8928.806,000
Apr 02, 201928.7328.7728.7028.7728.6815,300
Apr 01, 201928.7428.7828.6728.7828.6915,200
Mar 29, 201928.7128.7428.7128.7128.622,200
Mar 28, 201928.7028.7728.7028.7528.662,300
Mar 27, 201928.6728.7228.6628.7028.617,100
Mar 27, 20190.09475 Dividend
Mar 26, 201928.7328.7728.7228.7428.552,200
Mar 25, 201928.5628.6528.5628.6528.462,500
Mar 22, 201928.6428.6628.6028.6628.473,200
Mar 21, 201928.4728.6328.4528.6328.444,500
Mar 20, 201928.4728.5328.4328.5028.311,400
Mar 19, 201928.5028.5328.4528.5128.327,600
Mar 18, 201928.4928.5128.4728.5128.321,600
Mar 15, 201928.5028.5528.5028.5528.361,300
Mar 14, 201928.5428.5428.4128.4128.2218,300
Mar 13, 201928.6028.6028.5328.5328.345,700
Mar 12, 201928.5428.5528.5228.5528.364,900
Mar 11, 201928.4428.5128.4428.4828.298,600
Mar 08, 201928.3828.4028.3728.3728.18900
Mar 07, 201928.4628.5028.3928.5028.3136,200
Mar 06, 201928.3728.4828.3728.4628.278,500
Mar 05, 201928.3228.4028.3228.3828.191,900
Mar 04, 201928.2928.3328.2728.3228.143,300
Mar 01, 201928.2828.2828.2028.2028.029,400
Feb 28, 201928.1328.2428.1328.2128.035,500
Feb 27, 201928.0128.1028.0128.1027.922,500
Feb 26, 201927.9428.1227.9428.0927.918,900
Feb 26, 20190.0957 Dividend
Feb 25, 201928.1628.1628.1228.1427.865,200
Feb 22, 201928.0928.1928.0628.0827.802,600
Feb 21, 201928.0528.1428.0528.1227.846,800
Feb 20, 201928.0328.1128.0328.0927.815,700
Feb 19, 201927.9328.0027.8927.9927.719,400
Feb 15, 201927.8627.9727.8627.9327.655,100
Feb 14, 201927.8627.8627.8327.8327.553,000
Feb 13, 201927.8527.8527.7227.7227.453,500
Feb 12, 201927.7827.8327.7827.8327.555,500
Feb 11, 201927.9027.9027.6827.7527.4813,100
Feb 08, 201927.7627.8527.7527.8427.563,500
Feb 07, 201927.7327.8727.7327.8627.585,500
Feb 06, 201927.6627.7927.6627.7827.504,500
Feb 05, 201927.4527.6727.4527.6727.409,100
Feb 04, 201927.3827.4227.3727.4227.155,600
Feb 01, 201927.3627.3627.3127.3427.078,000
Jan 31, 201927.3127.3627.2827.3627.095,700
Jan 30, 201927.3027.3327.2227.3027.037,500
Jan 29, 201927.3127.3127.2527.3027.032,400
Jan 29, 20190.09844 Dividend
Jan 28, 201927.2127.3727.2127.3626.994,300
Jan 25, 201927.2827.2927.2027.2626.896,900
Jan 24, 201927.1627.1927.0927.1926.8210,000
Jan 23, 201927.1427.1627.0727.1626.794,300
Jan 22, 201927.1527.1827.0327.1326.763,700
Jan 21, 201927.2027.2027.0927.1526.7812,300
Jan 18, 201927.0927.1727.0527.1726.805,100
Jan 17, 201926.8927.0926.8927.0726.716,400
Jan 16, 201926.8426.9026.8126.9026.543,600
Jan 15, 201926.6626.8226.6626.8026.445,600
Jan 14, 201926.6826.6826.6626.6826.32900
Jan 11, 201926.5626.7426.5626.7326.377,300
Jan 10, 201926.3126.6126.3126.6126.254,100
Jan 09, 201926.2026.3726.1926.3726.011,200
Jan 08, 201926.0926.1225.9926.0525.703,900
Jan 07, 201925.7725.9625.7725.9625.614,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...