Financial News
Invesco Low Vol Portfolio ETF (TSX: PLV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 22.61 | 0 | +0.02(+0.09%) | |||
| Jan 25, 2024 | 22.59 | 0 | -0.04(-0.18%) | |||
| Jan 24, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 200 | +0.09(+0.40%) |
| Jan 22, 2024 | 22.54 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 22.54 | 0 | -0.02(-0.09%) | |||
| Jan 09, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 1,200 | +0.09(+0.40%) |
| Jan 05, 2024 | 22.47 | 0 | +0.03(+0.13%) | |||
| Jan 03, 2024 | 22.44 | 0 | +0.13(+0.58%) | |||
| Dec 27, 2023 | 22.31 | 0 | -0.09(-0.40%) | |||
| Dec 22, 2023 | 22.40 | 0 | +0.09(+0.40%) | |||
| Dec 21, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 800 | -0.11(-0.49%) |
| Dec 20, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 600 | +0.02(+0.09%) |
| Dec 19, 2023 | 22.39 | 22.40 | 22.39 | 22.40 | 1,300 | +0.05(+0.22%) |
| Dec 18, 2023 | 22.35 | 22.36 | 22.35 | 22.35 | 1,700 | -0.06(-0.27%) |
| Dec 15, 2023 | 22.45 | 22.45 | 22.41 | 22.41 | 200 | -0.18(-0.80%) |
| Dec 14, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 1,300 | -0.03(-0.13%) |
| Dec 13, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.24(+1.07%) |
| Dec 12, 2023 | 22.36 | 22.38 | 22.36 | 22.38 | 700 | +0.04(+0.18%) |
| Dec 08, 2023 | 22.34 | 0 | -0.03(-0.13%) | |||
| Dec 07, 2023 | 22.36 | 22.38 | 22.36 | 22.37 | 1,001 | +0.18(+0.81%) |
| Dec 04, 2023 | 22.19 | 64 | +0.17(+0.77%) | |||
| Nov 30, 2023 | 22.02 | 0 | +0.05(+0.23%) | |||
| Nov 28, 2023 | 21.97 | 0 | -0.11(-0.50%) | |||
| Nov 27, 2023 | 22.06 | 22.08 | 22.06 | 22.08 | 300 | -0.01(-0.05%) |
| Nov 22, 2023 | 22.09 | 0 | +0.03(+0.14%) | |||
| Nov 21, 2023 | 22.06 | 22.06 | 22.05 | 22.06 | 2,600 | -0.03(-0.14%) |
| Nov 20, 2023 | 22.08 | 22.09 | 22.08 | 22.09 | 2,400 | +0.02(+0.09%) |
| Nov 17, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 700 | +0.02(+0.09%) |
| Nov 16, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | +0.27(+1.24%) |
| Nov 13, 2023 | 21.78 | 0 | +0.01(+0.05%) | |||
| Nov 10, 2023 | 21.77 | 21.79 | 21.77 | 21.77 | 1,601 | -0.02(-0.09%) |
| Nov 09, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 100 | +0.34(+1.59%) |
| Nov 01, 2023 | 21.45 | 0 | +0.14(+0.66%) | |||
| Oct 31, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 1,400 | +0.20(+0.95%) |
| Oct 27, 2023 | 21.11 | 0 | -0.10(-0.47%) | |||
| Oct 25, 2023 | 21.21 | 0 | +0.06(+0.28%) | |||
| Oct 23, 2023 | 21.15 | 0 | -0.13(-0.61%) | |||
| Oct 19, 2023 | 21.28 | 0 | -0.09(-0.42%) | |||
| Oct 18, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 700 | -0.12(-0.56%) |
| Oct 17, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | -0.01(-0.05%) |
| Oct 12, 2023 | 21.50 | 0 | +0.02(+0.09%) | |||
| Oct 11, 2023 | 21.47 | 21.48 | 21.47 | 21.48 | 5,234 | +0.02(+0.09%) |
| Oct 10, 2023 | 21.44 | 21.46 | 21.44 | 21.46 | 1,700 | +0.26(+1.23%) |
| Oct 06, 2023 | 21.20 | 0 | +0.11(+0.52%) | |||
| Oct 03, 2023 | 21.09 | 80 | -0.11(-0.52%) | |||
| Oct 02, 2023 | 21.22 | 21.22 | 21.20 | 21.20 | 9,800 | -0.16(-0.75%) |
| Sep 29, 2023 | 21.38 | 21.40 | 21.36 | 21.36 | 15,050 | +0.05(+0.23%) |
| Sep 28, 2023 | 21.30 | 21.31 | 21.30 | 21.31 | 200 | -0.34(-1.57%) |
| Sep 22, 2023 | 21.65 | 0 | -0.22(-1.01%) | |||
| Sep 20, 2023 | 21.87 | 0 | +0.03(+0.14%) | |||
| Sep 19, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 400 | -0.12(-0.55%) |
| Sep 18, 2023 | 21.95 | 21.96 | 21.95 | 21.96 | 3,000 | -0.07(-0.32%) |
| Sep 14, 2023 | 22.03 | 0 | +0.11(+0.50%) | |||
| Sep 13, 2023 | 21.86 | 21.92 | 21.86 | 21.92 | 1,600 | +0.06(+0.27%) |
| Sep 12, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 900 | -0.02(-0.09%) |
| Sep 11, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 113 | +0.03(+0.14%) |
| Sep 08, 2023 | 21.83 | 21.85 | 21.83 | 21.85 | 45,301 | -0.04(-0.18%) |
| Sep 07, 2023 | 21.87 | 21.89 | 21.87 | 21.89 | 2,000 | +0.05(+0.23%) |
| Sep 06, 2023 | 21.90 | 21.90 | 21.84 | 21.84 | 2,800 | -0.19(-0.86%) |
| Sep 01, 2023 | 22.03 | 8 | +0.07(+0.32%) | |||
| Aug 31, 2023 | 21.93 | 21.96 | 21.93 | 21.96 | 1,200 | -0.05(-0.23%) |
| Aug 30, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 227 | -0.02(-0.09%) |
| Aug 29, 2023 | 22.00 | 22.03 | 22.00 | 22.03 | 500 | +0.07(+0.32%) |
| Aug 28, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 100 | +0.02(+0.09%) |
| Aug 25, 2023 | 21.93 | 21.94 | 21.93 | 21.94 | 1,600 | +0.12(+0.55%) |
| Aug 24, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 1,300 | -0.03(-0.14%) |
| Aug 23, 2023 | 21.88 | 21.88 | 21.85 | 21.85 | 1,400 | +0.15(+0.69%) |
| Aug 22, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 819 | -0.06(-0.28%) |
| Aug 21, 2023 | 21.72 | 21.76 | 21.72 | 21.76 | 400 | -0.05(-0.23%) |
| Aug 18, 2023 | 21.83 | 21.83 | 21.81 | 21.81 | 1,670 | +0.00(+0.00%) |
| Aug 17, 2023 | 21.87 | 21.87 | 21.81 | 21.81 | 3,500 | -0.09(-0.41%) |
| Aug 15, 2023 | 21.90 | 10 | -0.25(-1.13%) | |||
| Aug 09, 2023 | 22.15 | 0 | +0.10(+0.45%) | |||
| Aug 08, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 1,901 | +0.01(+0.05%) |
| Aug 04, 2023 | 22.04 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 22.04 | 0 | -0.06(-0.27%) | |||
| Aug 01, 2023 | 22.10 | 22.10 | 22.09 | 22.10 | 2,575 | -0.04(-0.18%) |
| Jul 27, 2023 | 22.14 | 0 | -0.16(-0.72%) | |||
| Jul 26, 2023 | 22.29 | 22.30 | 22.28 | 22.30 | 325 | +0.10(+0.45%) |
| Jul 25, 2023 | 22.18 | 22.20 | 22.18 | 22.20 | 868 | +0.07(+0.32%) |
| Jul 20, 2023 | 22.13 | 10 | +0.05(+0.23%) | |||
| Jul 19, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 1,000 | +0.11(+0.50%) |
| Jul 14, 2023 | 21.97 | 0 | -0.02(-0.09%) | |||
| Jul 13, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 200 | +0.09(+0.41%) |
| Jul 12, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 225 | +0.09(+0.41%) |
| Jul 11, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 400 | -0.03(-0.14%) |
| Jul 07, 2023 | 21.84 | 23 | +0.00(+0.00%) | |||
| Jul 06, 2023 | 21.82 | 21.84 | 21.82 | 21.84 | 1,600 | -0.16(-0.73%) |
| Jul 05, 2023 | 22.00 | 22.00 | 21.97 | 22.00 | 4,500 | +0.04(+0.18%) |
| Jul 04, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 400 | +0.12(+0.55%) |
| Jun 29, 2023 | 21.84 | 0 | +0.03(+0.14%) | |||
| Jun 28, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 600 | +0.10(+0.46%) |
| Jun 23, 2023 | 21.71 | 0 | -0.09(-0.41%) | |||
| Jun 22, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 1,300 | -0.11(-0.50%) |
| Jun 21, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 101 | -0.11(-0.50%) |
| Jun 20, 2023 | 22.05 | 22.05 | 22.02 | 22.02 | 5,240 | +0.08(+0.36%) |
| Jun 19, 2023 | 22.01 | 22.01 | 21.94 | 21.94 | 940 | -0.18(-0.81%) |
| Jun 16, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 2,900 | +0.03(+0.14%) |
| Jun 15, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 300 | -0.05(-0.23%) |
| Jun 14, 2023 | 22.11 | 22.14 | 22.11 | 22.14 | 1,900 | +0.07(+0.32%) |
| Jun 13, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 100 | -0.05(-0.23%) |
| Jun 12, 2023 | 22.06 | 22.12 | 22.06 | 22.12 | 2,200 | -0.01(-0.05%) |
| Jun 09, 2023 | 22.13 | 22.14 | 22.13 | 22.13 | 1,600 | +0.00(+0.00%) |
| Jun 08, 2023 | 22.12 | 22.13 | 22.12 | 22.13 | 700 | +0.09(+0.41%) |
| Jun 07, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 1,371 | -0.09(-0.41%) |
| Jun 06, 2023 | 22.08 | 22.13 | 22.08 | 22.13 | 600 | +0.00(+0.00%) |
| Jun 05, 2023 | 22.10 | 22.13 | 22.10 | 22.13 | 1,100 | -0.02(-0.09%) |
| Jun 02, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 100 | +0.15(+0.68%) |
| Jun 01, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 200 | -0.02(-0.09%) |
| May 31, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 1,500 | -0.11(-0.50%) |
| May 30, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 100 | -0.11(-0.49%) |
| May 29, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 800 | +0.04(+0.18%) |
| May 26, 2023 | 22.23 | 22.23 | 22.20 | 22.20 | 700 | -0.04(-0.18%) |
| May 24, 2023 | 22.24 | 0 | -0.13(-0.58%) | |||
| May 23, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 2,090 | -0.06(-0.27%) |
| May 19, 2023 | 22.43 | 0 | +0.03(+0.13%) | |||
| May 18, 2023 | 22.37 | 22.40 | 22.37 | 22.40 | 1,600 | -0.06(-0.27%) |
| May 16, 2023 | 22.46 | 22.46 | 173 | -0.17(-0.75%) | ||
| May 12, 2023 | 22.63 | 71 | +0.08(+0.35%) | |||
| May 11, 2023 | 22.54 | 22.57 | 22.54 | 22.55 | 1,400 | +0.03(+0.13%) |
| May 10, 2023 | 22.48 | 22.52 | 22.48 | 22.52 | 2,150 | -0.07(-0.31%) |
| May 05, 2023 | 22.59 | 0 | +0.02(+0.09%) | |||
| May 04, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 350 | -0.17(-0.75%) |
| May 03, 2023 | 22.71 | 22.74 | 22.71 | 22.74 | 900 | +0.10(+0.44%) |
| Apr 27, 2023 | 22.64 | 0 | +0.03(+0.13%) | |||
| Apr 20, 2023 | 22.61 | 0 | +0.09(+0.40%) | |||
| Apr 18, 2023 | 22.52 | 0 | +0.05(+0.22%) | |||
| Apr 17, 2023 | 22.46 | 22.47 | 22.46 | 22.47 | 1,401 | +0.04(+0.18%) |
| Apr 14, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 100 | -0.09(-0.40%) |
| Apr 13, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 800 | -0.02(-0.09%) |
| Apr 12, 2023 | 22.56 | 22.56 | 22.54 | 22.54 | 300 | +0.15(+0.67%) |
| Apr 04, 2023 | 22.39 | 0 | +0.12(+0.54%) | |||
| Mar 30, 2023 | 22.27 | 0 | +0.04(+0.18%) | |||
| Mar 29, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 100 | +0.03(+0.14%) |
| Mar 28, 2023 | 22.26 | 22.26 | 22.20 | 22.20 | 2,200 | +0.10(+0.45%) |
| Mar 23, 2023 | 22.10 | 0 | -0.14(-0.63%) | |||
| Mar 22, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 1,202 | -0.01(-0.04%) |
| Mar 21, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 225 | +0.11(+0.50%) |
| Mar 20, 2023 | 22.15 | 22.15 | 22.14 | 22.14 | 500 | +0.00(+0.00%) |
| Mar 17, 2023 | 22.12 | 22.14 | 22.12 | 22.14 | 1,565 | -0.03(-0.14%) |
| Mar 16, 2023 | 22.13 | 22.17 | 22.13 | 22.17 | 5,200 | +0.09(+0.41%) |
| Mar 15, 2023 | 22.07 | 22.08 | 22.07 | 22.08 | 1,400 | -0.12(-0.54%) |
| Mar 14, 2023 | 22.16 | 22.23 | 22.14 | 22.20 | 5,000 | +0.01(+0.05%) |
| Mar 13, 2023 | 22.18 | 22.19 | 22.18 | 22.19 | 1,600 | +0.01(+0.05%) |
| Mar 10, 2023 | 22.28 | 22.28 | 22.17 | 22.18 | 10,700 | -0.19(-0.85%) |
| Mar 09, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 400 | -0.09(-0.40%) |
| Mar 08, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 100 | +0.04(+0.18%) |
| Mar 07, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 8,501 | +0.00(+0.00%) |
| Mar 06, 2023 | 22.44 | 22.45 | 22.42 | 22.42 | 900 | +0.14(+0.63%) |
| Mar 02, 2023 | 22.28 | 1 | +0.02(+0.09%) | |||
| Mar 01, 2023 | 22.30 | 22.30 | 22.25 | 22.26 | 1,000 | -0.11(-0.49%) |
| Feb 28, 2023 | 22.39 | 22.39 | 22.37 | 22.37 | 2,500 | -0.01(-0.04%) |
| Feb 27, 2023 | 22.37 | 22.38 | 22.37 | 22.38 | 1,050 | +0.01(+0.04%) |
| Feb 24, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 3,800 | -0.06(-0.27%) |
| Feb 22, 2023 | 22.43 | 0 | -0.09(-0.40%) | |||
| Feb 21, 2023 | 22.50 | 22.52 | 22.50 | 22.52 | 2,101 | +0.11(+0.49%) |
| Feb 16, 2023 | 22.41 | 0 | -0.02(-0.09%) | |||
| Feb 15, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 1,395 | +0.00(+0.00%) |
| Feb 14, 2023 | 22.44 | 22.44 | 22.43 | 22.43 | 1,500 | -0.05(-0.22%) |
| Feb 13, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 901 | +0.02(+0.09%) |
| Feb 10, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 300 | -0.02(-0.09%) |
| Feb 09, 2023 | 22.48 | 22.48 | 22.47 | 22.48 | 800 | -0.08(-0.35%) |
| Feb 08, 2023 | 22.50 | 22.56 | 22.50 | 22.56 | 1,470 | -0.03(-0.13%) |
| Feb 06, 2023 | 22.59 | 1 | -0.06(-0.26%) | |||
| Feb 03, 2023 | 22.64 | 22.65 | 22.64 | 22.65 | 300 | -0.05(-0.22%) |
| Feb 02, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,334 | -0.01(-0.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
