Invesco S&P 500 Equal Weight Index ETF (TSX:EQL.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 26.84
+0.08 (0.30%)
May 30, 2025, 4:00 PM EDT
TSX:EQL.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 27.14 | 27.21 | 27.14 | 27.21 | - | 0.29% | 1,200 |
| Jun 11, 2025 | 27.20 | 27.20 | 27.13 | 27.13 | - | -0.22% | 200 |
| Jun 10, 2025 | 27.23 | 27.29 | 27.19 | 27.19 | - | - | 2,400 |
| Jun 9, 2025 | 27.11 | 27.19 | 27.11 | 27.19 | - | 0.26% | 1,900 |
| Jun 6, 2025 | 27.15 | 27.15 | 27.12 | 27.12 | - | 0.89% | 1,300 |
| Jun 5, 2025 | 26.97 | 27.01 | 26.88 | 26.88 | - | -0.48% | 1,500 |
| Jun 4, 2025 | 27.05 | 27.07 | 27.01 | 27.01 | - | - | 800 |
| Jun 3, 2025 | 26.96 | 27.01 | 26.96 | 27.01 | - | 0.82% | 400 |
| Jun 2, 2025 | 26.59 | 26.79 | 26.59 | 26.79 | - | -0.19% | 1,800 |
| May 30, 2025 | 26.68 | 26.84 | 26.56 | 26.84 | - | 0.30% | 3,600 |
| May 29, 2025 | 26.65 | 26.76 | 26.65 | 26.76 | - | 0.30% | 1,300 |
| May 28, 2025 | 26.85 | 26.85 | 26.68 | 26.68 | - | -0.93% | 600 |
| May 27, 2025 | 26.83 | 26.93 | 26.83 | 26.93 | - | 0.49% | 1,300 |
| May 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1.21% | 100 |
| May 23, 2025 | 26.33 | 26.52 | 26.33 | 26.48 | - | -0.56% | 3,800 |
| May 22, 2025 | 26.50 | 26.71 | 26.50 | 26.63 | - | -0.30% | 3,400 |
| May 21, 2025 | 27.02 | 27.02 | 26.63 | 26.71 | - | -1.73% | 900 |
| May 20, 2025 | 27.25 | 27.28 | 27.16 | 27.18 | - | -0.37% | 1,400 |
| May 16, 2025 | 27.07 | 27.28 | 27.07 | 27.28 | - | 1.00% | 1,400 |
| May 15, 2025 | 27.03 | 27.03 | 27.01 | 27.01 | - | 0.75% | 2,000 |
| May 14, 2025 | 26.83 | 26.84 | 26.77 | 26.81 | - | -0.67% | 5,200 |
| May 13, 2025 | 26.94 | 27.07 | 26.94 | 26.99 | - | 0.41% | 4,500 |
| May 12, 2025 | 26.74 | 26.88 | 26.73 | 26.88 | - | 2.60% | 2,100 |
| May 9, 2025 | 26.22 | 26.22 | 26.14 | 26.20 | - | 0.04% | 6,000 |
| May 8, 2025 | 26.18 | 26.39 | 26.07 | 26.19 | - | 0.92% | 3,800 |
| May 7, 2025 | 25.94 | 26.00 | 25.82 | 25.95 | - | 0.43% | 5,400 |
| May 6, 2025 | 25.89 | 25.89 | 25.79 | 25.84 | - | -0.65% | 1,400 |
| May 5, 2025 | 25.97 | 26.07 | 25.97 | 26.01 | - | -0.31% | 1,800 |
| May 2, 2025 | 26.02 | 26.13 | 26.02 | 26.09 | - | 1.20% | 1,300 |
| May 1, 2025 | 25.71 | 25.86 | 25.71 | 25.78 | - | 0.35% | 3,300 |
| Apr 30, 2025 | 25.14 | 25.69 | 25.14 | 25.69 | - | 0.12% | 2,600 |
| Apr 29, 2025 | 25.49 | 25.67 | 25.41 | 25.66 | - | 0.90% | 9,400 |
| Apr 28, 2025 | 25.55 | 25.55 | 25.34 | 25.43 | - | 0.32% | 2,300 |
| Apr 25, 2025 | 25.27 | 25.40 | 25.22 | 25.35 | - | -0.51% | 3,100 |
| Apr 24, 2025 | 25.14 | 25.48 | 25.14 | 25.48 | - | 1.64% | 8,200 |
| Apr 23, 2025 | 25.24 | 25.51 | 24.95 | 25.07 | - | 1.01% | 16,000 |
| Apr 22, 2025 | 24.58 | 24.83 | 24.58 | 24.82 | - | 2.60% | 7,900 |
| Apr 21, 2025 | 24.20 | 24.20 | 23.96 | 24.19 | - | -2.18% | 1,800 |
| Apr 17, 2025 | 24.68 | 24.82 | 24.68 | 24.73 | - | 1.02% | 2,900 |
| Apr 16, 2025 | 24.75 | 24.75 | 24.33 | 24.48 | - | -1.37% | 2,800 |
| Apr 15, 2025 | 25.06 | 25.06 | 24.81 | 24.82 | - | -0.48% | 3,200 |
| Apr 14, 2025 | 24.96 | 25.00 | 24.80 | 24.94 | - | 1.26% | 5,100 |
| Apr 11, 2025 | 24.16 | 24.63 | 23.96 | 24.63 | - | 1.61% | 5,100 |
| Apr 10, 2025 | 24.00 | 24.52 | 23.63 | 24.24 | - | -3.35% | 28,800 |
| Apr 9, 2025 | 22.94 | 25.10 | 22.94 | 25.08 | - | 8.01% | 38,500 |
| Apr 8, 2025 | 24.39 | 24.39 | 22.95 | 23.22 | - | -1.94% | 7,200 |
| Apr 7, 2025 | 23.32 | 23.95 | 23.30 | 23.68 | - | -0.88% | 32,100 |
| Apr 4, 2025 | 24.75 | 24.75 | 23.84 | 23.89 | - | -5.61% | 38,100 |
| Apr 3, 2025 | 26.26 | 26.26 | 25.30 | 25.31 | - | -3.69% | 42,500 |
| Apr 2, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | - | - |