Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada · Delayed Price · Currency is CAD 19.47
-0.01 (-0.05%)
At close: Nov 28, 2025
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.47 | -0.05% | 11,200 |
| Nov 27, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.48 | -0.15% | 15,811 |
| Nov 26, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.47 | - | 3,635 |
| Nov 25, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.47 | 0.05% | 8,843 |
| Nov 24, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.46 | 0.03% | 435,516 |
| Nov 21, 2025 | 19.49 | 19.50 | 19.48 | 19.50 | 19.45 | -0.05% | 81,679 |
| Nov 20, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.46 | 0.08% | 72,169 |
| Nov 19, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | 19.45 | -0.10% | 1,767 |
| Nov 18, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.47 | 0.05% | 7,742 |
| Nov 17, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.46 | 0.05% | 6,979 |
| Nov 14, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.45 | -0.05% | 6,300 |
| Nov 13, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.46 | 0.05% | 6,525 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.45 | -0.15% | 5,016 |
| Nov 11, 2025 | 19.48 | 19.52 | 19.47 | 19.52 | 19.48 | 0.21% | 9,695 |
| Nov 10, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.44 | - | 27,554 |
| Nov 7, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.44 | - | 4,241 |
| Nov 6, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.44 | 0.05% | 5,910 |
| Nov 5, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.43 | 0.05% | 9,930 |
| Nov 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | - | 2,300 |
| Nov 3, 2025 | 19.48 | 19.48 | 19.46 | 19.46 | 19.42 | - | 4,053 |
| Oct 31, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.42 | - | 5,275 |
| Oct 30, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.42 | -0.21% | 7,178 |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - | 5,132 |
| Oct 28, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.41 | - | 879 |
| Oct 27, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | 19.41 | - | 4,110 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - | 2,921 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 0.05% | 2,625 |
| Oct 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | - | 3,466 |
| Oct 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | -0.08% | 1,734 |
| Oct 20, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.42 | 0.08% | 7,745 |
| Oct 17, 2025 | 19.50 | 19.51 | 19.49 | 19.49 | 19.40 | -0.05% | 5,722 |
| Oct 16, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.41 | 0.10% | 8,422 |
| Oct 15, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.39 | -0.05% | 3,024 |
| Oct 14, 2025 | 19.48 | 19.49 | 19.47 | 19.49 | 19.40 | 0.05% | 19,238 |
| Oct 10, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.39 | 0.05% | 9,638 |
| Oct 9, 2025 | 19.50 | 19.50 | 19.47 | 19.47 | 19.38 | - | 7,843 |
| Oct 8, 2025 | 19.50 | 19.50 | 19.47 | 19.47 | 19.38 | -0.05% | 11,060 |
| Oct 7, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.39 | 0.05% | 2,885 |
| Oct 6, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.38 | - | 7,579 |
| Oct 3, 2025 | 19.49 | 19.49 | 19.47 | 19.47 | 19.38 | -0.05% | 8,427 |
| Oct 2, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.39 | 0.05% | 7,838 |
| Oct 1, 2025 | 19.49 | 19.49 | 19.46 | 19.47 | 19.38 | -0.05% | 7,908 |
| Sep 30, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.39 | 0.05% | 3,100 |
| Sep 29, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.38 | -0.21% | 22,498 |
| Sep 26, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.38 | 0.05% | 3,400 |
| Sep 25, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | 19.37 | - | 7,415 |
| Sep 24, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.37 | - | 4,160 |
| Sep 23, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.37 | -0.05% | 3,949 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.38 | - | 2,519 |
| Sep 19, 2025 | 19.45 | 19.51 | 19.45 | 19.51 | 19.38 | - | 15,466 |