Invesco S&P/TSX Composite ESG Tilt Index ETF (TSX:ICTE)
Canada
· Delayed Price · Currency is CAD 20.52
+0.04 (0.20%)
Jul 3, 2025, 9:30 AM EDT
TSX:ICTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | 0.20% | 100 |
| Jul 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | - | - | - |
| Jun 30, 2025 | 20.39 | 20.48 | 20.39 | 20.48 | - | 0.89% | 100 |
| Jun 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.25% | 200 |
| Jun 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | - | - |
| Jun 25, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | - | - |
| Jun 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | - | - |
| Jun 23, 2025 | 20.33 | 20.35 | 20.33 | 20.35 | - | 0.64% | 100 |
| Jun 20, 2025 | 20.30 | 20.30 | 20.22 | 20.22 | - | -0.10% | 1,400 |
| Jun 19, 2025 | 20.39 | 20.39 | 20.22 | 20.24 | - | -0.10% | 1,075 |
| Jun 18, 2025 | 20.44 | 20.44 | 20.26 | 20.26 | - | -0.30% | 2,365 |
| Jun 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Jun 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | 0.35% | 100 |
| Jun 13, 2025 | 20.33 | 20.33 | 20.25 | 20.25 | - | -0.44% | 200 |
| Jun 12, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | - | - | - |
| Jun 11, 2025 | 20.37 | 20.37 | 20.31 | 20.34 | - | 0.30% | 200 |
| Jun 10, 2025 | 20.29 | 20.29 | 20.28 | 20.28 | - | -0.05% | 100 |
| Jun 9, 2025 | 20.32 | 20.32 | 20.29 | 20.29 | - | - | 200 |
| Jun 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| Jun 5, 2025 | 20.36 | 20.36 | 20.29 | 20.29 | - | - | 100 |
| Jun 4, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | - | -0.20% | 100 |
| Jun 3, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | - | -0.05% | 100 |
| Jun 2, 2025 | 20.16 | 20.34 | 20.16 | 20.34 | - | 0.79% | 220 |
| May 30, 2025 | 20.08 | 20.18 | 20.08 | 20.18 | - | -0.10% | 200 |
| May 29, 2025 | 20.23 | 20.23 | 20.18 | 20.20 | - | -0.05% | 200 |
| May 28, 2025 | 20.25 | 20.25 | 20.21 | 20.21 | - | - | 200 |
| May 27, 2025 | 20.23 | 20.23 | 20.21 | 20.21 | - | 4.12% | 100 |
| May 26, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 22, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 20, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 15, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| 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 | - | - | - |