Invesco S&P International Developed ESG Index ETF (TSX:IICE)
Canada
· Delayed Price · Currency is CAD 24.57
+0.27 (1.11%)
May 9, 2025, 4:00 PM EDT
TSX:IICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 24.88 | 24.88 | 24.82 | 24.82 | - | -0.12% | 500 |
| May 21, 2025 | 24.87 | 24.87 | 24.85 | 24.85 | - | -1.07% | 200 |
| May 20, 2025 | 24.93 | 25.12 | 24.93 | 25.12 | - | 0.92% | 1,500 |
| May 16, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | 0.57% | 1,400 |
| May 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | - | - |
| May 14, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | - | - |
| May 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | - | - |
| May 12, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | - | 0.73% | 100 |
| May 9, 2025 | 24.50 | 24.60 | 24.50 | 24.57 | - | 1.11% | 10,200 |
| May 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| May 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| May 6, 2025 | 24.33 | 24.37 | 24.30 | 24.30 | - | -0.37% | 602 |
| May 5, 2025 | 24.44 | 24.44 | 24.39 | 24.39 | - | 0.12% | 4,560 |
| May 2, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | - | 1.33% | 600 |
| May 1, 2025 | 24.16 | 24.16 | 24.04 | 24.04 | - | 0.33% | 1,328 |
| Apr 30, 2025 | 23.97 | 23.97 | 23.96 | 23.96 | - | -0.50% | 250 |
| Apr 29, 2025 | 24.02 | 24.08 | 24.02 | 24.08 | - | 0.71% | 600 |
| Apr 28, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | - | - | - |
| Apr 25, 2025 | 23.90 | 23.91 | 23.89 | 23.91 | - | 0.17% | 1,300 |
| Apr 24, 2025 | 23.68 | 23.87 | 23.68 | 23.87 | - | 2.14% | 5,200 |
| Apr 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | - | - | - |
| Apr 22, 2025 | 23.38 | 23.48 | 23.31 | 23.37 | - | 2.37% | 1,964,300 |
| Apr 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | - | -1.00% | 700 |
| Apr 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | 3.83% | 198 |
| Apr 16, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | - | - |
| Apr 15, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | - | - |
| Apr 14, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | - | - |
| Apr 11, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | - | - |
| Apr 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | -2.63% | 600 |
| Apr 9, 2025 | 21.51 | 22.81 | 21.51 | 22.81 | - | 5.46% | 1,200 |
| Apr 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | - | - | - |
| Apr 7, 2025 | 21.57 | 21.63 | 21.55 | 21.63 | - | -1.68% | 801 |
| Apr 4, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | - | -8.94% | 3,850 |
| Apr 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | - | - |
| Apr 2, 2025 | 23.97 | 24.16 | 23.97 | 24.16 | - | 0.04% | 2,326 |
| Apr 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | -0.86% | 142 |
| Mar 31, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | - | - |
| Mar 28, 2025 | 24.32 | 24.40 | 24.26 | 24.36 | - | -0.53% | 15,300 |
| Mar 27, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | - | - | - |
| Mar 26, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | - | -0.85% | 100 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | - | - |
| Mar 24, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | - | -1.48% | 100 |
| Mar 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Mar 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Mar 19, 2025 | 24.86 | 25.07 | 24.86 | 25.07 | - | 0.32% | 5,541 |
| Mar 18, 2025 | 25.05 | 25.05 | 24.99 | 24.99 | - | 1.88% | 600 |
| Mar 17, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | - | - |
| Mar 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | - | - |
| Mar 13, 2025 | 24.54 | 24.54 | 24.51 | 24.53 | - | -0.04% | 1,301 |
| Mar 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |