Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada
· Delayed Price · Currency is CAD 19.50
+0.01 (0.03%)
Jun 13, 2025, 3:59 PM EDT
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.48 | 19.50 | 19.36 | 19.50 | 19.50 | 0.03% | 24,828 |
| Jun 12, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.49 | 0.05% | 4,026 |
| Jun 11, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.48 | - | 16,800 |
| Jun 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.05% | 12,800 |
| Jun 9, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.47 | -0.05% | 4,323 |
| Jun 6, 2025 | 19.48 | 19.48 | 19.47 | 19.48 | 19.48 | - | 1,901 |
| Jun 5, 2025 | 19.48 | 19.48 | 19.47 | 19.48 | 19.48 | 0.05% | 3,435 |
| Jun 4, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.47 | - | 38,224 |
| Jun 3, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.47 | -0.05% | 12,200 |
| Jun 2, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.48 | 0.05% | 5,000 |
| May 30, 2025 | 19.46 | 19.47 | 19.46 | 19.47 | 19.47 | 0.10% | 12,939 |
| May 29, 2025 | 19.47 | 19.47 | 19.45 | 19.45 | 19.45 | -0.26% | 41,344 |
| May 28, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.46 | - | 7,041 |
| May 27, 2025 | 19.51 | 19.52 | 19.50 | 19.50 | 19.46 | -0.05% | 7,900 |
| May 26, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.46 | - | 41,900 |
| May 23, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.46 | - | 13,700 |
| May 22, 2025 | 19.50 | 19.51 | 19.49 | 19.51 | 19.46 | 0.15% | 7,900 |
| May 21, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.44 | -0.05% | 14,300 |
| May 20, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | 19.45 | 0.05% | 5,300 |
| May 16, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.44 | -0.05% | 4,500 |
| May 15, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.45 | 0.10% | 106,800 |
| May 14, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.43 | - | 19,700 |
| May 13, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.43 | - | 26,811 |
| May 12, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.42 | - | 8,100 |
| May 9, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.43 | - | 10,609 |
| May 8, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.43 | 0.05% | 9,930 |
| May 7, 2025 | 19.46 | 19.47 | 19.46 | 19.46 | 19.42 | -0.05% | 4,946 |
| May 6, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.42 | - | 2,820 |
| May 5, 2025 | 19.46 | 19.47 | 19.45 | 19.47 | 19.43 | 0.10% | 22,411 |
| May 2, 2025 | 19.46 | 19.47 | 19.45 | 19.45 | 19.41 | - | 36,600 |
| May 1, 2025 | 19.45 | 19.46 | 19.45 | 19.45 | 19.41 | - | 18,102 |
| Apr 30, 2025 | 19.47 | 19.47 | 19.45 | 19.45 | 19.41 | -0.05% | 3,819 |
| Apr 29, 2025 | 19.46 | 19.46 | 19.45 | 19.46 | 19.46 | -0.21% | 29,000 |
| Apr 28, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.45 | - | 8,600 |
| Apr 25, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.45 | - | 7,400 |
| Apr 24, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.45 | 0.05% | 34,400 |
| Apr 23, 2025 | 19.49 | 19.50 | 19.48 | 19.49 | 19.44 | - | 48,622 |
| Apr 22, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.44 | - | 18,719 |
| Apr 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.44 | - | 29,700 |
| Apr 17, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.44 | 0.05% | 12,827 |
| Apr 16, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.43 | - | 21,200 |
| Apr 15, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.43 | - | 16,300 |
| Apr 14, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.43 | - | 21,200 |
| Apr 11, 2025 | 19.48 | 19.48 | 19.46 | 19.48 | 19.43 | 0.10% | 31,925 |
| Apr 10, 2025 | 19.46 | 19.49 | 19.46 | 19.46 | 19.41 | -0.10% | 15,400 |
| Apr 9, 2025 | 19.46 | 19.48 | 19.45 | 19.48 | 19.43 | 0.10% | 65,545 |
| Apr 8, 2025 | 19.47 | 19.48 | 19.45 | 19.46 | 19.41 | -0.05% | 4,441 |
| Apr 7, 2025 | 19.46 | 19.47 | 19.46 | 19.47 | 19.42 | 0.05% | 10,100 |
| Apr 4, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.41 | -0.05% | 25,041 |
| Apr 3, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.42 | - | 7,635 |