Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada · Delayed Price · Currency is CAD 19.49
0.00 (0.00%)
Aug 14, 2025, 10:42 AM EDT
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | 3,505 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.49 | - | 18,200 |
| Aug 12, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.49 | - | 12,139 |
| Aug 11, 2025 | 19.48 | 19.50 | 19.48 | 19.49 | 19.49 | - | 24,140 |
| Aug 8, 2025 | 19.49 | 19.50 | 19.48 | 19.49 | 19.49 | - | 1,800 |
| Aug 7, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.49 | 0.05% | 2,100 |
| Aug 6, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.48 | -0.05% | 6,300 |
| Aug 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.05% | 26,912 |
| Aug 1, 2025 | 19.51 | 19.52 | 19.47 | 19.48 | 19.48 | 0.05% | 34,100 |
| Jul 31, 2025 | 19.45 | 19.48 | 19.45 | 19.47 | 19.47 | 0.05% | 8,200 |
| Jul 30, 2025 | 19.46 | 19.48 | 19.46 | 19.46 | 19.46 | -0.31% | 3,400 |
| Jul 29, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.47 | 0.05% | 19,400 |
| Jul 28, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.46 | -0.05% | 21,400 |
| Jul 25, 2025 | 19.52 | 19.52 | 19.50 | 19.52 | 19.47 | 0.10% | 6,600 |
| Jul 24, 2025 | 19.49 | 19.51 | 19.49 | 19.50 | 19.45 | - | 1,237 |
| Jul 23, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.45 | -0.05% | 13,515 |
| Jul 22, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.46 | - | 1,900 |
| Jul 21, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.46 | 0.05% | 17,703 |
| Jul 18, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.45 | 0.10% | 12,130 |
| Jul 17, 2025 | 19.48 | 19.50 | 19.48 | 19.48 | 19.43 | -0.10% | 2,500 |
| Jul 16, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.45 | 0.05% | 4,400 |
| Jul 15, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.44 | 0.05% | 7,724 |
| Jul 14, 2025 | 19.50 | 19.50 | 19.47 | 19.48 | 19.43 | - | 16,900 |
| Jul 11, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.43 | 0.05% | 2,242 |
| Jul 10, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.42 | - | 20,632 |
| Jul 9, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.42 | - | 5,900 |
| Jul 8, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.42 | - | 5,833 |
| Jul 7, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.42 | 0.05% | 9,100 |
| Jul 4, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.41 | - | 3,900 |
| Jul 3, 2025 | 19.48 | 19.48 | 19.46 | 19.46 | 19.41 | - | 9,700 |
| Jul 2, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.41 | - | 8,900 |
| Jun 30, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.46 | 0.05% | 5,100 |
| Jun 27, 2025 | 19.46 | 19.47 | 19.45 | 19.45 | 19.45 | -0.36% | 12,114 |
| Jun 26, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.47 | 0.05% | 2,424 |
| Jun 25, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.46 | 0.05% | 11,348 |
| Jun 24, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.45 | - | 5,610 |
| Jun 23, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.45 | 0.05% | 9,800 |
| Jun 20, 2025 | 19.50 | 19.51 | 19.49 | 19.49 | 19.44 | - | 11,710 |
| Jun 19, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | 19.44 | - | 12,700 |
| Jun 18, 2025 | 19.48 | 19.50 | 19.48 | 19.49 | 19.44 | - | 6,900 |
| Jun 17, 2025 | 19.49 | 19.50 | 19.49 | 19.49 | 19.44 | - | 28,800 |
| Jun 16, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.44 | -0.05% | 29,700 |
| Jun 13, 2025 | 19.48 | 19.50 | 19.36 | 19.50 | 19.45 | 0.05% | 29,928 |
| Jun 12, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.44 | 0.05% | 4,026 |
| Jun 11, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.43 | - | 16,800 |
| Jun 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | 0.05% | 12,800 |
| Jun 9, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.42 | -0.05% | 4,323 |
| Jun 6, 2025 | 19.48 | 19.48 | 19.47 | 19.48 | 19.43 | - | 1,901 |
| Jun 5, 2025 | 19.48 | 19.48 | 19.47 | 19.48 | 19.43 | 0.05% | 3,435 |
| Jun 4, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.42 | - | 38,224 |