Invesco S&P 500 Equal Weight Income Advantage ETF (TSX:EQLI)
Canada · Delayed Price · Currency is CAD 21.16
+0.28 (1.34%)
Oct 14, 2025, 3:37 PM EDT
TSX:EQLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 21.00 | 21.23 | 21.00 | 21.22 | 21.22 | 1.63% | 20,963 |
| Oct 10, 2025 | 21.25 | 21.25 | 20.88 | 20.88 | 20.88 | -1.56% | 34,900 |
| Oct 9, 2025 | 21.24 | 21.25 | 21.19 | 21.21 | 21.21 | -0.19% | 18,438 |
| Oct 8, 2025 | 21.23 | 21.30 | 21.19 | 21.25 | 21.25 | 0.19% | 19,912 |
| Oct 7, 2025 | 21.26 | 21.26 | 21.16 | 21.21 | 21.21 | -0.24% | 12,100 |
| Oct 6, 2025 | 21.30 | 21.30 | 21.26 | 21.26 | 21.26 | -0.19% | 26,400 |
| Oct 3, 2025 | 21.30 | 21.33 | 21.29 | 21.30 | 21.30 | 0.38% | 9,000 |
| Oct 2, 2025 | 21.20 | 21.23 | 21.13 | 21.22 | 21.22 | 0.28% | 16,718 |
| Oct 1, 2025 | 21.08 | 21.16 | 21.05 | 21.16 | 21.16 | 0.38% | 15,600 |
| Sep 30, 2025 | 20.99 | 21.08 | 20.96 | 21.08 | 21.08 | 0.19% | 24,400 |
| Sep 29, 2025 | 21.10 | 21.10 | 20.96 | 21.04 | 21.04 | -0.47% | 35,305 |
| Sep 26, 2025 | 21.00 | 21.15 | 21.00 | 21.14 | 20.99 | 0.86% | 10,211 |
| Sep 25, 2025 | 20.93 | 20.98 | 20.93 | 20.96 | 20.81 | -0.38% | 12,000 |
| Sep 24, 2025 | 21.07 | 21.07 | 21.03 | 21.04 | 20.89 | 0.33% | 2,640 |
| Sep 23, 2025 | 21.01 | 21.02 | 20.95 | 20.97 | 20.82 | 0.24% | 11,700 |
| Sep 22, 2025 | 20.87 | 20.93 | 20.86 | 20.92 | 20.77 | 0.19% | 14,900 |
| Sep 19, 2025 | 20.87 | 20.90 | 20.84 | 20.88 | 20.73 | -0.14% | 21,318 |
| Sep 18, 2025 | 20.87 | 20.97 | 20.87 | 20.91 | 20.76 | 0.53% | 11,900 |
| Sep 17, 2025 | 20.84 | 20.86 | 20.80 | 20.80 | 20.65 | 0.19% | 13,513 |
| Sep 16, 2025 | 20.74 | 20.76 | 20.71 | 20.76 | 20.61 | -0.29% | 9,949 |
| Sep 15, 2025 | 20.95 | 20.98 | 20.82 | 20.82 | 20.67 | -0.48% | 6,820 |
| Sep 12, 2025 | 20.99 | 20.99 | 20.92 | 20.92 | 20.77 | -0.57% | 24,000 |
| Sep 11, 2025 | 20.91 | 21.04 | 20.91 | 21.04 | 20.89 | 1.20% | 49,200 |
| Sep 10, 2025 | 20.84 | 20.88 | 20.77 | 20.79 | 20.64 | -0.10% | 18,333 |
| Sep 9, 2025 | 20.80 | 20.83 | 20.79 | 20.81 | 20.66 | 0.19% | 4,200 |
| Sep 8, 2025 | 20.82 | 20.82 | 20.75 | 20.77 | 20.62 | -0.05% | 5,100 |
| Sep 5, 2025 | 20.86 | 20.86 | 20.78 | 20.78 | 20.63 | - | 9,700 |
| Sep 4, 2025 | 20.71 | 20.78 | 20.71 | 20.78 | 20.63 | 0.58% | 14,400 |
| Sep 3, 2025 | 20.66 | 20.67 | 20.59 | 20.66 | 20.51 | 0.34% | 3,812 |
| Sep 2, 2025 | 20.61 | 20.64 | 20.51 | 20.59 | 20.44 | -0.39% | 14,100 |
| Aug 29, 2025 | 20.74 | 20.74 | 20.67 | 20.67 | 20.52 | -0.39% | 10,124 |
| Aug 28, 2025 | 20.73 | 20.75 | 20.70 | 20.75 | 20.60 | -0.86% | 2,234 |
| Aug 27, 2025 | 21.02 | 21.02 | 20.93 | 20.93 | 20.63 | 0.05% | 6,400 |
| Aug 26, 2025 | 20.96 | 20.96 | 20.87 | 20.92 | 20.62 | -0.05% | 4,900 |
| Aug 25, 2025 | 21.02 | 21.02 | 20.92 | 20.93 | 20.63 | -0.66% | 16,416 |
| Aug 22, 2025 | 21.07 | 21.10 | 21.04 | 21.07 | 20.77 | 1.06% | 317,700 |
| Aug 21, 2025 | 20.84 | 20.87 | 20.84 | 20.85 | 20.55 | -0.10% | 13,303 |
| Aug 20, 2025 | 20.90 | 20.90 | 20.79 | 20.87 | 20.57 | 0.34% | 22,800 |
| Aug 19, 2025 | 20.82 | 20.87 | 20.80 | 20.80 | 20.50 | 0.43% | 39,300 |
| Aug 18, 2025 | 20.72 | 20.74 | 20.68 | 20.71 | 20.41 | 0.10% | 5,500 |
| Aug 15, 2025 | 20.74 | 20.74 | 20.69 | 20.69 | 20.39 | -0.05% | 16,200 |
| Aug 14, 2025 | 20.64 | 20.71 | 20.64 | 20.70 | 20.40 | 0.10% | 36,521 |
| Aug 13, 2025 | 20.63 | 20.68 | 20.63 | 20.68 | 20.38 | 0.78% | 3,902 |
| Aug 12, 2025 | 20.43 | 20.52 | 20.43 | 20.52 | 20.23 | 0.88% | 7,137 |
| Aug 11, 2025 | 20.37 | 20.39 | 20.32 | 20.34 | 20.05 | -0.05% | 16,215 |
| Aug 8, 2025 | 20.38 | 20.39 | 20.35 | 20.35 | 20.06 | 0.25% | 4,021 |
| Aug 7, 2025 | 20.30 | 20.33 | 20.27 | 20.30 | 20.01 | -0.20% | 12,300 |
| Aug 6, 2025 | 20.34 | 20.38 | 20.31 | 20.34 | 20.05 | -0.10% | 10,100 |
| Aug 5, 2025 | 20.50 | 20.50 | 20.34 | 20.36 | 20.07 | 0.44% | 15,200 |
| Aug 1, 2025 | 20.27 | 20.27 | 20.12 | 20.27 | 19.98 | -1.17% | 32,600 |