Invesco Long Term Government Bond Index ETF (NEO:PGL)
Canada
· Delayed Price · Currency is CAD 17.84
-0.15 (-0.83%)
Apr 17, 2025, 4:00 PM EDT
NEO:PGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | -0.83% | 2,895 |
| Apr 16, 2025 | 17.98 | 17.99 | 17.97 | 17.99 | - | 0.45% | 1,913 |
| Apr 15, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.11% | 100 |
| Apr 14, 2025 | 17.77 | 17.93 | 17.77 | 17.93 | - | 1.93% | 1,776 |
| Apr 11, 2025 | 17.54 | 17.59 | 17.48 | 17.59 | - | -0.28% | 15,252 |
| Apr 10, 2025 | 17.67 | 17.67 | 17.60 | 17.64 | - | -1.01% | 2,053 |
| Apr 9, 2025 | 17.74 | 17.82 | 17.74 | 17.82 | - | -0.39% | 671,413 |
| Apr 8, 2025 | 17.93 | 18.09 | 17.89 | 17.89 | - | -3.66% | 6,984 |
| Apr 7, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | - | - |
| Apr 4, 2025 | 18.67 | 18.74 | 18.57 | 18.57 | - | 0.98% | 179,186 |
| Apr 3, 2025 | 18.62 | 18.62 | 18.39 | 18.39 | - | -0.92% | 12,340 |
| Apr 2, 2025 | 18.62 | 18.62 | 18.48 | 18.56 | - | -0.43% | 24,095 |
| Apr 1, 2025 | 18.49 | 18.64 | 18.49 | 18.64 | - | 1.64% | 41,011 |
| Mar 31, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | - | - |
| Mar 28, 2025 | 18.25 | 18.34 | 18.24 | 18.34 | - | 0.71% | 1,413 |
| Mar 27, 2025 | 18.16 | 18.21 | 18.16 | 18.21 | - | 0.28% | 662 |
| Mar 26, 2025 | 18.15 | 18.16 | 18.15 | 18.16 | - | -1.09% | 2,142 |
| Mar 25, 2025 | 18.28 | 18.41 | 18.28 | 18.36 | - | 0.05% | 2,759 |
| Mar 24, 2025 | 18.36 | 18.39 | 18.34 | 18.35 | - | -0.81% | 5,373 |
| Mar 21, 2025 | 18.46 | 18.50 | 18.46 | 18.50 | - | 0.27% | 3,278 |
| Mar 20, 2025 | 18.64 | 18.64 | 18.45 | 18.45 | - | -0.38% | 5,958 |
| Mar 19, 2025 | 18.38 | 18.52 | 18.38 | 18.52 | - | 0.49% | 3,351 |
| Mar 18, 2025 | 18.22 | 18.45 | 18.22 | 18.43 | - | 0.22% | 2,183 |
| Mar 17, 2025 | 18.44 | 18.55 | 18.39 | 18.39 | - | 0.44% | 1,268,276 |
| Mar 14, 2025 | 18.32 | 18.32 | 18.30 | 18.31 | - | -0.05% | 2,800 |
| Mar 13, 2025 | 18.21 | 18.38 | 18.21 | 18.32 | - | 0.33% | 3,529 |
| Mar 12, 2025 | 18.29 | 18.30 | 18.22 | 18.26 | - | -0.65% | 12,821 |
| Mar 11, 2025 | 18.58 | 18.58 | 18.36 | 18.38 | - | -0.76% | 14,322 |
| Mar 10, 2025 | 18.60 | 18.62 | 18.52 | 18.52 | - | 0.43% | 629,514 |
| Mar 7, 2025 | 18.50 | 18.50 | 18.42 | 18.44 | - | 0.77% | 546 |
| Mar 6, 2025 | 18.34 | 18.38 | 18.27 | 18.30 | - | -1.72% | 3,177 |
| Mar 5, 2025 | 18.66 | 18.68 | 18.62 | 18.62 | - | -1.17% | 27,361 |
| Mar 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | - | 58,510 |
| Mar 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | - | 18,194 |
| Feb 28, 2025 | 18.68 | 18.84 | 18.68 | 18.84 | - | 1.13% | 23,431 |
| Feb 27, 2025 | 18.61 | 18.63 | 18.60 | 18.63 | - | -0.27% | 4,957 |
| Feb 26, 2025 | 18.61 | 18.71 | 18.61 | 18.68 | - | - | 76,337 |
| Feb 25, 2025 | 18.62 | 18.68 | 18.62 | 18.68 | - | 1.52% | 20,793 |
| Feb 24, 2025 | 18.35 | 18.44 | 18.35 | 18.40 | - | - | 45,769 |
| Feb 21, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | - | 1.55% | 49,041 |
| Feb 20, 2025 | 18.16 | 18.18 | 18.12 | 18.12 | - | -0.60% | 2,056 |
| Feb 19, 2025 | 18.20 | 18.25 | 18.15 | 18.23 | - | 0.05% | 6,553 |
| Feb 18, 2025 | 18.27 | 18.32 | 18.19 | 18.22 | - | -1.30% | 17,043 |
| Feb 14, 2025 | 18.41 | 18.47 | 18.41 | 18.46 | - | 0.05% | 10,722 |
| Feb 13, 2025 | 18.42 | 18.52 | 18.38 | 18.45 | - | 1.10% | 8,926 |
| Feb 12, 2025 | 18.24 | 18.27 | 18.21 | 18.25 | - | -0.76% | 20,532 |
| Feb 11, 2025 | 18.49 | 18.49 | 18.39 | 18.39 | - | -0.81% | 5,075 |
| Feb 10, 2025 | 18.58 | 18.60 | 18.54 | 18.54 | - | 0.16% | 16,221 |
| Feb 7, 2025 | 18.56 | 18.59 | 18.51 | 18.51 | - | -1.44% | 8,761 |
| Feb 6, 2025 | 18.78 | 18.80 | 18.69 | 18.78 | - | -0.37% | 27,653 |