Invesco S&P 500 Equal Weight Index ETF (TSX:EQL.F)
Canada
· Delayed Price · Currency is CAD 31.51
-0.09 (-0.28%)
Jun 27, 2025, 4:00 PM EDT
TSX:EQL.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.51 | 31.72 | 31.49 | 31.51 | - | -0.28% | 15,126 |
| Jun 26, 2025 | 31.52 | 31.61 | 31.52 | 31.60 | - | 0.64% | 240,668 |
| Jun 25, 2025 | 31.40 | 31.43 | 31.38 | 31.40 | - | -0.73% | 5,900 |
| Jun 24, 2025 | 31.45 | 31.63 | 31.44 | 31.63 | - | 0.99% | 13,700 |
| Jun 23, 2025 | 31.24 | 31.32 | 30.93 | 31.32 | - | 0.71% | 907 |
| Jun 20, 2025 | 31.18 | 31.20 | 31.03 | 31.10 | - | 0.06% | 2,658 |
| Jun 19, 2025 | 30.83 | 31.08 | 30.69 | 31.08 | - | 0.03% | 6,400 |
| Jun 18, 2025 | 31.14 | 31.16 | 31.06 | 31.07 | - | 0.16% | 14,809 |
| Jun 17, 2025 | 31.21 | 31.27 | 31.01 | 31.02 | - | -0.86% | 29,250 |
| Jun 16, 2025 | 31.34 | 31.36 | 31.29 | 31.29 | - | 0.97% | 17,921 |
| Jun 13, 2025 | 31.16 | 31.20 | 30.98 | 30.99 | - | -1.24% | 6,832 |
| Jun 12, 2025 | 31.27 | 31.39 | 31.27 | 31.38 | - | 0.42% | 15,945 |
| Jun 11, 2025 | 31.43 | 31.46 | 31.24 | 31.25 | - | -0.60% | 9,418 |
| Jun 10, 2025 | 31.32 | 31.47 | 31.32 | 31.44 | - | 0.42% | 9,033 |
| Jun 9, 2025 | 31.28 | 31.43 | 31.22 | 31.31 | - | 0.13% | 22,292 |
| Jun 6, 2025 | 31.24 | 31.31 | 31.20 | 31.27 | - | 0.81% | 19,690 |
| Jun 5, 2025 | 31.07 | 31.17 | 30.96 | 31.02 | - | -0.26% | 32,400 |
| Jun 4, 2025 | 31.16 | 31.25 | 31.10 | 31.10 | - | -0.22% | 17,300 |
| Jun 3, 2025 | 30.82 | 31.19 | 30.82 | 31.17 | - | 0.91% | 9,022 |
| Jun 2, 2025 | 30.71 | 30.89 | 30.71 | 30.89 | - | -0.03% | 11,417 |
| May 30, 2025 | 30.85 | 30.92 | 30.72 | 30.90 | - | 0.10% | 11,300 |
| May 29, 2025 | 31.15 | 31.15 | 30.78 | 30.87 | - | 0.03% | 2,007 |
| May 28, 2025 | 31.15 | 31.15 | 30.86 | 30.86 | - | -0.71% | 30,015 |
| May 27, 2025 | 30.94 | 31.11 | 30.94 | 31.08 | - | 0.42% | 10,216 |
| May 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | - | 1.21% | 100 |
| May 23, 2025 | 30.38 | 30.58 | 30.38 | 30.58 | - | -0.29% | 16,300 |
| May 22, 2025 | 30.58 | 30.82 | 30.58 | 30.67 | - | -0.42% | 3,949 |
| May 21, 2025 | 31.27 | 31.27 | 30.78 | 30.80 | - | -1.91% | 49,400 |
| May 20, 2025 | 31.49 | 31.57 | 31.39 | 31.40 | - | -0.44% | 12,428 |
| May 16, 2025 | 31.24 | 31.54 | 31.24 | 31.54 | - | 0.99% | 34,489 |
| May 15, 2025 | 31.00 | 31.25 | 30.98 | 31.23 | - | 0.68% | 9,900 |
| May 14, 2025 | 31.00 | 31.04 | 30.93 | 31.02 | - | -0.51% | 17,737 |
| May 13, 2025 | 31.11 | 31.30 | 31.11 | 31.18 | - | 0.35% | 21,709 |
| May 12, 2025 | 30.96 | 31.08 | 30.96 | 31.07 | - | 2.61% | 11,096 |
| May 9, 2025 | 30.30 | 30.31 | 30.21 | 30.28 | - | -0.49% | 12,145 |
| May 8, 2025 | 30.19 | 30.49 | 30.19 | 30.43 | - | 1.33% | 54,398 |
| May 7, 2025 | 29.95 | 30.06 | 29.84 | 30.03 | - | 0.54% | 12,300 |
| May 6, 2025 | 29.81 | 29.99 | 29.81 | 29.87 | - | -0.70% | 60,802 |
| May 5, 2025 | 30.03 | 30.20 | 30.03 | 30.08 | - | -0.33% | 9,117 |
| May 2, 2025 | 29.98 | 30.19 | 29.95 | 30.18 | - | 1.86% | 18,448 |
| May 1, 2025 | 29.66 | 29.89 | 29.63 | 29.63 | - | 0.24% | 13,308 |
| Apr 30, 2025 | 29.16 | 29.57 | 29.07 | 29.56 | - | -0.27% | 43,234 |
| Apr 29, 2025 | 29.47 | 29.68 | 29.39 | 29.64 | - | 0.47% | 40,828 |
| Apr 28, 2025 | 29.53 | 29.57 | 29.26 | 29.50 | - | 0.51% | 33,334 |
| Apr 25, 2025 | 29.21 | 29.41 | 29.21 | 29.35 | - | -0.37% | 40,276 |
| Apr 24, 2025 | 29.25 | 29.46 | 29.25 | 29.46 | - | 1.59% | 37,504 |
| Apr 23, 2025 | 29.27 | 29.51 | 28.91 | 29.00 | - | 0.97% | 29,109 |
| Apr 22, 2025 | 28.33 | 28.73 | 28.33 | 28.72 | - | 2.61% | 32,977 |
| Apr 21, 2025 | 28.19 | 28.19 | 27.78 | 27.99 | - | -2.30% | 20,817 |
| Apr 17, 2025 | 28.49 | 28.79 | 28.49 | 28.65 | - | -0.21% | 147,112 |