Invesco S&P 500 Equal Weight Income Advantage ETF (TSX:EQLI)
Canada
· Delayed Price · Currency is CAD 20.00
+0.13 (0.65%)
Jun 18, 2025, 3:43 PM EDT
TSX:EQLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 20.05 | 20.05 | 19.99 | 20.00 | 20.00 | 0.65% | 16,150 |
| Jun 17, 2025 | 19.92 | 19.93 | 19.87 | 19.87 | 19.87 | -0.50% | 6,300 |
| Jun 16, 2025 | 20.00 | 20.00 | 19.93 | 19.97 | 19.97 | 0.86% | 9,733 |
| Jun 13, 2025 | 19.94 | 19.95 | 19.80 | 19.80 | 19.80 | -1.15% | 14,100 |
| Jun 12, 2025 | 20.14 | 20.14 | 19.96 | 20.03 | 20.03 | -0.30% | 13,900 |
| Jun 11, 2025 | 20.12 | 20.15 | 20.02 | 20.09 | 20.09 | -0.10% | 31,000 |
| Jun 10, 2025 | 20.11 | 20.15 | 20.06 | 20.11 | 20.11 | 0.20% | 17,800 |
| Jun 9, 2025 | 20.06 | 20.12 | 20.01 | 20.07 | 20.07 | 0.05% | 7,835 |
| Jun 6, 2025 | 20.06 | 20.06 | 20.02 | 20.06 | 20.06 | 0.70% | 5,300 |
| Jun 5, 2025 | 19.91 | 19.94 | 19.84 | 19.92 | 19.92 | -0.25% | 4,303 |
| Jun 4, 2025 | 19.97 | 20.00 | 19.95 | 19.97 | 19.97 | -0.20% | 18,400 |
| Jun 3, 2025 | 19.94 | 20.01 | 19.94 | 20.01 | 20.01 | 0.81% | 14,600 |
| Jun 2, 2025 | 19.70 | 19.85 | 19.69 | 19.85 | 19.85 | -0.20% | 6,100 |
| May 30, 2025 | 19.86 | 19.90 | 19.82 | 19.89 | 19.89 | -0.30% | 7,600 |
| May 29, 2025 | 19.96 | 19.96 | 19.90 | 19.95 | 19.95 | -0.70% | 18,100 |
| May 28, 2025 | 20.14 | 20.15 | 20.09 | 20.09 | 19.94 | -0.40% | 16,800 |
| May 27, 2025 | 20.05 | 20.17 | 20.05 | 20.17 | 20.02 | 0.70% | 27,900 |
| May 26, 2025 | 20.01 | 20.03 | 19.99 | 20.03 | 19.88 | 0.91% | 28,200 |
| May 23, 2025 | 19.85 | 19.88 | 19.79 | 19.85 | 19.70 | -1.00% | 19,700 |
| May 22, 2025 | 20.02 | 20.11 | 19.99 | 20.05 | 19.90 | -0.05% | 4,400 |
| May 21, 2025 | 20.23 | 20.23 | 20.04 | 20.06 | 19.91 | -1.76% | 175,331 |
| May 20, 2025 | 20.45 | 20.52 | 20.42 | 20.42 | 20.26 | -0.87% | 6,833 |
| May 16, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.44 | 0.93% | 8,100 |
| May 15, 2025 | 20.43 | 20.43 | 20.33 | 20.41 | 20.25 | 0.69% | 5,900 |
| May 14, 2025 | 20.34 | 20.34 | 20.23 | 20.27 | 20.11 | -0.49% | 27,300 |
| May 13, 2025 | 20.40 | 20.40 | 20.37 | 20.37 | 20.21 | - | 13,002 |
| May 12, 2025 | 20.39 | 20.39 | 20.37 | 20.37 | 20.21 | 2.26% | 2,404 |
| May 9, 2025 | 19.92 | 19.93 | 19.92 | 19.92 | 19.77 | -0.30% | 5,601 |
| May 8, 2025 | 19.80 | 20.04 | 19.78 | 19.98 | 19.83 | 1.32% | 11,100 |
| May 7, 2025 | 19.64 | 19.72 | 19.58 | 19.72 | 19.57 | 0.92% | 13,422 |
| May 6, 2025 | 19.52 | 19.60 | 19.50 | 19.54 | 19.39 | -0.66% | 15,002 |
| May 5, 2025 | 19.69 | 19.72 | 19.66 | 19.67 | 19.52 | -0.46% | 6,500 |
| May 2, 2025 | 19.65 | 19.76 | 19.65 | 19.76 | 19.61 | 0.97% | 3,000 |
| May 1, 2025 | 19.53 | 19.62 | 19.53 | 19.57 | 19.42 | 1.19% | 8,100 |
| Apr 30, 2025 | 19.25 | 19.40 | 19.20 | 19.34 | 19.19 | -0.67% | 20,236 |
| Apr 29, 2025 | 19.42 | 19.54 | 19.37 | 19.47 | 19.32 | -0.26% | 5,837 |
| Apr 28, 2025 | 19.49 | 19.52 | 19.49 | 19.52 | 19.23 | 0.21% | 1,500 |
| Apr 25, 2025 | 19.52 | 19.52 | 19.44 | 19.48 | 19.19 | -0.51% | 2,900 |
| Apr 24, 2025 | 19.36 | 19.58 | 19.36 | 19.58 | 19.29 | 1.66% | 3,900 |
| Apr 23, 2025 | 19.37 | 19.37 | 19.25 | 19.26 | 18.98 | 0.84% | 10,800 |
| Apr 22, 2025 | 18.96 | 19.10 | 18.94 | 19.10 | 18.82 | 2.30% | 16,100 |
| Apr 21, 2025 | 18.95 | 18.95 | 18.65 | 18.67 | 18.39 | -2.15% | 8,400 |
| Apr 17, 2025 | 19.06 | 19.15 | 19.01 | 19.08 | 18.80 | 0.37% | 15,000 |
| Apr 16, 2025 | 19.20 | 19.23 | 18.92 | 19.01 | 18.73 | -1.50% | 18,200 |
| Apr 15, 2025 | 19.33 | 19.33 | 19.27 | 19.30 | 19.01 | 0.21% | 16,700 |
| Apr 14, 2025 | 19.22 | 19.29 | 19.22 | 19.26 | 18.98 | 1.21% | 19,400 |
| Apr 11, 2025 | 18.70 | 19.05 | 18.70 | 19.03 | 18.75 | 0.21% | 10,300 |
| Apr 10, 2025 | 19.37 | 19.37 | 18.79 | 18.99 | 18.71 | -2.11% | 13,400 |
| Apr 9, 2025 | 18.36 | 19.44 | 18.21 | 19.40 | 19.11 | 5.32% | 78,500 |
| Apr 8, 2025 | 19.12 | 19.50 | 18.42 | 18.42 | 18.15 | -1.71% | 44,743 |