Invesco Low Vol Portfolio ETF (TSX: PLV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 23.05 | 0 | -0.05(-0.22%) | |||
| Mar 25, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | -0.03(-0.13%) |
| Mar 22, 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 767 | +0.04(+0.17%) |
| Mar 20, 2024 | 23.09 | 0 | +0.10(+0.43%) | |||
| Mar 18, 2024 | 22.99 | 18 | -0.01(-0.04%) | |||
| Mar 15, 2024 | 22.97 | 23.03 | 22.97 | 23.00 | 3,900 | -0.07(-0.30%) |
| Mar 13, 2024 | 23.07 | 0 | -0.02(-0.09%) | |||
| Mar 12, 2024 | 23.08 | 23.09 | 23.08 | 23.09 | 1,700 | +0.03(+0.13%) |
| Mar 08, 2024 | 23.06 | 0 | +0.04(+0.17%) | |||
| Mar 07, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 500 | +0.08(+0.35%) |
| Mar 06, 2024 | 22.99 | 22.99 | 22.94 | 22.94 | 200 | -0.03(-0.13%) |
| Mar 05, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 500 | +0.02(+0.09%) |
| Mar 04, 2024 | 22.89 | 22.95 | 22.88 | 22.95 | 2,600 | +0.06(+0.26%) |
| Mar 01, 2024 | 22.90 | 22.90 | 22.89 | 22.89 | 1,400 | +0.03(+0.13%) |
| Feb 29, 2024 | 22.90 | 22.90 | 22.86 | 22.86 | 500 | -0.02(-0.09%) |
| Feb 28, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 500 | +0.03(+0.13%) |
| Feb 27, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 445 | -0.09(-0.39%) |
| Feb 26, 2024 | 22.95 | 22.95 | 22.94 | 22.94 | 1,400 | -0.06(-0.26%) |
| Feb 23, 2024 | 22.95 | 23.00 | 22.95 | 23.00 | 700 | +0.20(+0.88%) |
| Feb 21, 2024 | 22.80 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 22.84 | 22.84 | 22.80 | 22.80 | 2,600 | +0.16(+0.71%) |
| Feb 15, 2024 | 22.64 | 0 | +0.25(+1.12%) | |||
| Feb 13, 2024 | 22.39 | 0 | -0.13(-0.58%) | |||
| Feb 09, 2024 | 22.52 | 0 | +0.08(+0.36%) | |||
| Feb 08, 2024 | 22.43 | 22.44 | 22.43 | 22.44 | 800 | -0.12(-0.53%) |
| Feb 07, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 500 | -0.02(-0.09%) |
| Feb 01, 2024 | 22.58 | 0 | -0.03(-0.13%) | |||
| 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%) |
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.