Invesco S&P 500 Equal Weight Index ETF (TSX:EQL)
Canada
· Delayed Price · Currency is CAD 37.40
-0.26 (-0.69%)
Jun 25, 2025, 3:50 PM EDT
TSX:EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 36.50 | 37.63 | 36.49 | 37.40 | 37.40 | -0.69% | 218,072 |
| Jun 24, 2025 | 37.38 | 37.73 | 37.38 | 37.66 | 37.66 | 0.97% | 24,700 |
| Jun 23, 2025 | 37.08 | 37.31 | 36.94 | 37.30 | 37.30 | 0.67% | 33,504 |
| Jun 20, 2025 | 36.93 | 37.18 | 36.93 | 37.05 | 37.05 | 0.87% | 47,500 |
| Jun 19, 2025 | 36.90 | 36.91 | 36.64 | 36.73 | 36.73 | -0.46% | 4,541 |
| Jun 18, 2025 | 36.88 | 37.03 | 36.83 | 36.90 | 36.90 | 0.46% | 90,738 |
| Jun 17, 2025 | 36.86 | 36.87 | 36.69 | 36.73 | 36.73 | -0.35% | 17,800 |
| Jun 16, 2025 | 36.66 | 36.90 | 36.66 | 36.86 | 36.86 | 0.79% | 29,500 |
| Jun 13, 2025 | 36.92 | 36.92 | 36.54 | 36.57 | 36.57 | -1.35% | 33,300 |
| Jun 12, 2025 | 37.03 | 37.08 | 36.91 | 37.07 | 37.07 | -0.24% | 29,836 |
| Jun 11, 2025 | 37.25 | 37.32 | 37.07 | 37.16 | 37.16 | -0.19% | 17,400 |
| Jun 10, 2025 | 37.19 | 37.35 | 37.17 | 37.23 | 37.23 | 0.16% | 26,402 |
| Jun 9, 2025 | 37.24 | 37.29 | 37.10 | 37.17 | 37.17 | -0.03% | 14,200 |
| Jun 6, 2025 | 37.03 | 37.18 | 37.02 | 37.18 | 37.18 | 1.23% | 72,100 |
| Jun 5, 2025 | 36.85 | 37.01 | 36.67 | 36.73 | 36.73 | -0.33% | 101,222 |
| Jun 4, 2025 | 37.10 | 37.10 | 36.85 | 36.85 | 36.85 | -0.67% | 13,309 |
| Jun 3, 2025 | 36.79 | 37.11 | 36.68 | 37.10 | 37.10 | 1.03% | 18,900 |
| Jun 2, 2025 | 36.48 | 36.75 | 36.48 | 36.72 | 36.72 | -0.05% | 29,600 |
| May 30, 2025 | 37.00 | 37.00 | 36.64 | 36.74 | 36.74 | -0.73% | 41,400 |
| May 29, 2025 | 37.05 | 37.07 | 36.78 | 37.01 | 37.01 | 0.16% | 30,207 |
| May 28, 2025 | 37.40 | 37.40 | 36.95 | 36.95 | 36.95 | -0.81% | 22,900 |
| May 27, 2025 | 36.85 | 37.25 | 36.70 | 37.25 | 37.25 | 1.28% | 37,407 |
| May 26, 2025 | 36.80 | 36.80 | 36.67 | 36.78 | 36.78 | 1.21% | 19,200 |
| May 23, 2025 | 36.26 | 36.41 | 36.21 | 36.34 | 36.34 | -1.41% | 65,800 |
| May 22, 2025 | 36.98 | 37.05 | 36.77 | 36.86 | 36.86 | -0.30% | 28,448 |
| May 21, 2025 | 37.53 | 37.55 | 36.90 | 36.97 | 36.97 | -2.45% | 52,549 |
| May 20, 2025 | 38.16 | 38.16 | 37.82 | 37.90 | 37.90 | -0.76% | 10,820 |
| May 16, 2025 | 37.77 | 38.20 | 37.72 | 38.19 | 38.19 | 1.14% | 18,331 |
| May 15, 2025 | 37.50 | 37.78 | 37.50 | 37.76 | 37.76 | 0.75% | 25,646 |
| May 14, 2025 | 37.61 | 37.61 | 37.40 | 37.48 | 37.48 | -0.32% | 90,225 |
| May 13, 2025 | 37.77 | 37.84 | 37.60 | 37.60 | 37.60 | -0.08% | 17,600 |
| May 12, 2025 | 37.65 | 37.68 | 37.44 | 37.63 | 37.63 | 3.10% | 19,300 |
| May 9, 2025 | 36.78 | 36.78 | 36.45 | 36.50 | 36.50 | 0.08% | 27,000 |
| May 8, 2025 | 36.23 | 36.84 | 36.21 | 36.47 | 36.47 | 1.47% | 78,800 |
| May 7, 2025 | 35.66 | 36.02 | 35.63 | 35.94 | 35.94 | 1.07% | 100,500 |
| May 6, 2025 | 35.55 | 35.80 | 35.48 | 35.56 | 35.56 | -0.95% | 68,917 |
| May 5, 2025 | 36.00 | 36.12 | 35.82 | 35.90 | 35.90 | -0.42% | 23,303 |
| May 2, 2025 | 35.83 | 36.12 | 35.77 | 36.05 | 36.05 | 1.55% | 30,425 |
| May 1, 2025 | 35.44 | 35.80 | 35.40 | 35.50 | 35.50 | 0.20% | 241,825 |
| Apr 30, 2025 | 35.24 | 35.43 | 34.80 | 35.43 | 35.43 | -0.14% | 55,300 |
| Apr 29, 2025 | 35.10 | 35.57 | 35.10 | 35.48 | 35.48 | 0.57% | 49,500 |
| Apr 28, 2025 | 35.34 | 35.45 | 35.05 | 35.28 | 35.28 | 0.06% | 76,400 |
| Apr 25, 2025 | 35.21 | 35.26 | 35.00 | 35.26 | 35.26 | -0.11% | 43,741 |
| Apr 24, 2025 | 34.84 | 35.36 | 34.72 | 35.30 | 35.30 | 1.38% | 56,400 |
| Apr 23, 2025 | 35.08 | 35.40 | 34.66 | 34.82 | 34.82 | 1.55% | 72,300 |
| Apr 22, 2025 | 33.95 | 34.31 | 33.93 | 34.29 | 34.29 | 2.39% | 28,700 |
| Apr 21, 2025 | 34.20 | 34.20 | 33.21 | 33.49 | 33.49 | -2.08% | 59,031 |
| Apr 17, 2025 | 34.11 | 34.45 | 34.09 | 34.20 | 34.20 | 0.62% | 82,910 |
| Apr 16, 2025 | 34.49 | 34.60 | 33.76 | 33.99 | 33.99 | -2.07% | 60,600 |
| Apr 15, 2025 | 34.56 | 34.87 | 34.56 | 34.71 | 34.71 | 0.38% | 60,900 |