Invesco Low Vol Portfolio ETF (TSX: PLV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 22.95 | 0 | -0.17(-0.74%) | |||
| May 28, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 200 | -0.09(-0.39%) |
| May 23, 2024 | 23.21 | 0 | -0.16(-0.68%) | |||
| May 21, 2024 | 23.37 | 0 | +0.02(+0.09%) | |||
| May 17, 2024 | 23.35 | 0 | +0.06(+0.26%) | |||
| May 13, 2024 | 23.29 | 0 | +0.08(+0.34%) | |||
| May 07, 2024 | 23.21 | 0 | +0.10(+0.43%) | |||
| May 06, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | +0.09(+0.39%) |
| May 03, 2024 | 23.00 | 23.02 | 23.00 | 23.02 | 600 | +0.20(+0.88%) |
| May 01, 2024 | 22.82 | 0 | +0.04(+0.18%) | |||
| Apr 26, 2024 | 22.78 | 0 | -0.10(-0.44%) | |||
| Apr 24, 2024 | 22.88 | 0 | +0.04(+0.18%) | |||
| Apr 22, 2024 | 22.84 | 0 | +0.12(+0.53%) | |||
| Apr 19, 2024 | 22.72 | 22.72 | 22.71 | 22.72 | 1,300 | +0.07(+0.31%) |
| Apr 18, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 200 | -0.03(-0.13%) |
| Apr 16, 2024 | 22.68 | 0 | -0.08(-0.35%) | |||
| Apr 15, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.08(-0.35%) |
| Apr 12, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 500 | -0.04(-0.17%) |
| Apr 11, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 2,205 | -0.15(-0.65%) |
| Apr 09, 2024 | 23.03 | 0 | +0.05(+0.22%) | |||
| Apr 05, 2024 | 22.98 | 0 | -0.01(-0.04%) | |||
| Apr 03, 2024 | 22.99 | 0 | +0.01(+0.04%) | |||
| Apr 02, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 200 | -0.11(-0.48%) |
| Apr 01, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 300 | +0.04(+0.17%) |
| 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%) | |||
| 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%) |
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.