Invesco S&P/TSX Composite ESG Tilt Index ETF (TSX:ICTE)
Canada
· Delayed Price · Currency is CAD 19.41
+0.13 (0.67%)
May 7, 2025, 4:00 PM EDT
TSX:ICTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 7, 2025 | 19.40 | 19.41 | 19.40 | 19.41 | - | 0.67% | 100 |
| May 6, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | - | - |
| May 5, 2025 | 19.33 | 19.33 | 19.28 | 19.28 | - | 0.84% | 185 |
| May 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | - | - |
| May 1, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | - | - |
| Apr 30, 2025 | 19.19 | 19.19 | 19.12 | 19.12 | - | 0.63% | 100 |
| Apr 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Apr 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Apr 25, 2025 | 18.93 | 19.00 | 18.93 | 19.00 | - | 2.15% | 100 |
| Apr 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Apr 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Apr 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Apr 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Apr 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Apr 16, 2025 | 18.79 | 18.79 | 18.60 | 18.60 | - | -0.16% | 363 |
| Apr 15, 2025 | 18.66 | 18.66 | 18.63 | 18.63 | - | 0.92% | 530 |
| Apr 14, 2025 | 18.57 | 18.57 | 18.38 | 18.46 | - | -4.50% | 3,186 |
| Apr 11, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 10, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 8, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 7, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 4, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 3, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Apr 2, 2025 | 19.26 | 19.33 | 19.26 | 19.33 | - | 0.05% | 510 |
| Apr 1, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | - |
| Mar 31, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | - |
| Mar 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | - |
| Mar 27, 2025 | 19.26 | 19.32 | 19.26 | 19.32 | - | 0.05% | 100 |
| Mar 26, 2025 | 19.51 | 19.51 | 19.31 | 19.31 | - | -0.67% | 200 |
| Mar 25, 2025 | 19.50 | 19.50 | 19.44 | 19.44 | - | 1.36% | 200 |
| Mar 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | - | - |
| Mar 21, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | - | 2.62% | 129 |
| Mar 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | - | - |
| Mar 19, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | - | - |
| Mar 18, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | - | - |
| Mar 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | - | - |
| Mar 14, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | - | - |
| Mar 13, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | -0.74% | 100 |
| Mar 12, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | - | - | - |
| Mar 11, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | - | - | - |
| Mar 10, 2025 | 18.92 | 18.92 | 18.83 | 18.83 | - | -2.18% | 100 |
| Mar 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | - | - |
| Mar 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | - | - |
| Mar 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | - | - |
| Mar 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | - | - |
| Mar 3, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | - | -0.05% | 170 |
| Feb 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | - | - | - |
| Feb 27, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | - | - | - |