Invesco S&P/TSX 60 ESG Tilt Index ETF (TSX:IXTE)
Canada · Delayed Price · Currency is CAD 24.31
+0.02 (0.08%)
Jul 22, 2025, 4:00 PM EDT
TSX:IXTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | 0.08% | 100 |
| Jul 21, 2025 | 24.35 | 24.37 | 24.29 | 24.29 | - | - | 400 |
| Jul 18, 2025 | 24.30 | 24.30 | 24.29 | 24.29 | - | -0.21% | 200 |
| Jul 17, 2025 | 24.22 | 24.34 | 24.22 | 24.34 | - | 1.29% | 200 |
| Jul 16, 2025 | 24.06 | 24.06 | 24.03 | 24.03 | - | -0.08% | 200 |
| Jul 15, 2025 | 24.10 | 24.10 | 24.05 | 24.05 | - | -0.37% | 400 |
| Jul 14, 2025 | 24.09 | 24.14 | 24.04 | 24.14 | - | 0.21% | 500 |
| Jul 11, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | - | - | - |
| Jul 10, 2025 | 24.14 | 24.14 | 24.09 | 24.09 | - | 0.42% | 200 |
| Jul 9, 2025 | 23.97 | 23.99 | 23.97 | 23.99 | - | 0.04% | 300 |
| Jul 8, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | - | -0.17% | 100 |
| Jul 7, 2025 | 24.13 | 24.13 | 24.02 | 24.02 | - | -0.41% | 400 |
| Jul 4, 2025 | 24.11 | 24.12 | 24.11 | 24.12 | - | 0.08% | 300 |
| Jul 3, 2025 | 24.02 | 24.10 | 24.02 | 24.10 | - | 0.58% | 200 |
| Jul 2, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | 0.08% | 100 |
| Jun 30, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | - | 0.34% | 500 |
| Jun 27, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | -0.38% | 100 |
| Jun 26, 2025 | 23.79 | 23.95 | 23.79 | 23.95 | - | -0.17% | 300 |
| Jun 25, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | - | -0.08% | - |
| Jun 24, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | 0.67% | 100 |
| Jun 23, 2025 | 23.77 | 23.85 | 23.77 | 23.85 | - | 0.68% | 500 |
| Jun 20, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | - | -0.08% | 200 |
| Jun 19, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | - | - |
| Jun 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | -0.04% | - |
| Jun 17, 2025 | 23.71 | 23.72 | 23.71 | 23.72 | - | -0.88% | 300 |
| Jun 16, 2025 | 24.34 | 24.34 | 23.93 | 23.93 | - | 0.63% | 1,000 |
| Jun 13, 2025 | 23.82 | 23.85 | 23.78 | 23.78 | - | -0.59% | 400 |
| Jun 12, 2025 | 23.87 | 23.92 | 23.85 | 23.92 | - | 0.13% | 500 |
| Jun 11, 2025 | 23.94 | 23.97 | 23.89 | 23.89 | - | 0.34% | 600 |
| Jun 10, 2025 | 23.80 | 23.84 | 23.80 | 23.81 | - | -0.08% | 300 |
| Jun 9, 2025 | 23.80 | 23.86 | 23.80 | 23.83 | - | -0.50% | 300 |
| Jun 6, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | 0.55% | 100 |
| Jun 5, 2025 | 23.85 | 23.92 | 23.82 | 23.82 | - | -0.21% | 900 |
| Jun 4, 2025 | 23.90 | 23.90 | 23.87 | 23.87 | - | -0.42% | 200 |
| Jun 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | - | 0.38% | - |
| Jun 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | - | 0.29% | 100 |
| May 30, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | 0.08% | - |
| May 29, 2025 | 23.83 | 23.86 | 23.79 | 23.79 | - | -0.38% | 500 |
| May 28, 2025 | 23.84 | 23.89 | 23.84 | 23.88 | - | 0.08% | 300 |
| May 27, 2025 | 23.75 | 23.86 | 23.75 | 23.86 | - | 0.93% | 400 |
| May 26, 2025 | 23.64 | 23.69 | 23.64 | 23.64 | - | 0.68% | 400 |
| May 23, 2025 | 23.49 | 23.49 | 23.48 | 23.48 | - | -0.13% | 200 |
| May 22, 2025 | 23.43 | 23.57 | 23.43 | 23.51 | - | -0.30% | 1,400 |
| May 21, 2025 | 23.59 | 23.59 | 23.58 | 23.58 | - | -0.67% | 200 |
| May 20, 2025 | 23.83 | 23.83 | 23.74 | 23.74 | - | 0.59% | 300 |
| May 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.04% | - |
| May 15, 2025 | 23.54 | 23.59 | 23.54 | 23.59 | - | 1.33% | 200 |
| May 14, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | - | - | 100 |
| May 13, 2025 | 23.31 | 23.31 | 23.28 | 23.28 | - | 0.26% | 300 |
| May 12, 2025 | 23.17 | 23.24 | 23.17 | 23.22 | - | 1.18% | 400 |