Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada
· Delayed Price · Currency is CAD 19.49
+0.01 (0.05%)
Apr 17, 2025, 3:59 PM EDT
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.49 | 0.05% | 12,827 |
| Apr 16, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.48 | - | 21,200 |
| Apr 15, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.48 | - | 16,300 |
| Apr 14, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.48 | - | 21,200 |
| Apr 11, 2025 | 19.48 | 19.48 | 19.46 | 19.48 | 19.48 | 0.10% | 31,925 |
| Apr 10, 2025 | 19.46 | 19.49 | 19.46 | 19.46 | 19.46 | -0.10% | 15,400 |
| Apr 9, 2025 | 19.46 | 19.48 | 19.45 | 19.48 | 19.48 | 0.10% | 65,545 |
| Apr 8, 2025 | 19.47 | 19.48 | 19.45 | 19.46 | 19.46 | -0.05% | 4,441 |
| Apr 7, 2025 | 19.46 | 19.47 | 19.46 | 19.47 | 19.47 | 0.05% | 10,100 |
| Apr 4, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.46 | -0.05% | 25,041 |
| Apr 3, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.47 | - | 7,635 |
| Apr 2, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.47 | - | 4,340 |
| Apr 1, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.47 | 0.05% | 8,700 |
| Mar 31, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.46 | - | 6,514 |
| Mar 28, 2025 | 19.45 | 19.46 | 19.45 | 19.46 | 19.46 | -0.31% | 5,143 |
| Mar 27, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.46 | 0.05% | 19,630 |
| Mar 26, 2025 | 19.54 | 19.54 | 19.51 | 19.51 | 19.46 | - | 5,340 |
| Mar 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.46 | - | 13,125 |
| Mar 24, 2025 | 19.48 | 19.53 | 19.48 | 19.51 | 19.46 | - | 123,510 |
| Mar 21, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.45 | 0.10% | 19,400 |
| Mar 20, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | 19.44 | -0.05% | 20,500 |
| Mar 19, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.45 | 0.05% | 4,800 |
| Mar 18, 2025 | 19.49 | 19.50 | 19.49 | 19.49 | 19.44 | -0.05% | 11,634 |
| Mar 17, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.45 | 0.10% | 3,800 |
| Mar 14, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.43 | 0.05% | 21,000 |
| Mar 13, 2025 | 19.46 | 19.49 | 19.46 | 19.47 | 19.42 | - | 30,919 |
| Mar 12, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.42 | - | 8,000 |
| Mar 11, 2025 | 19.49 | 19.49 | 19.47 | 19.47 | 19.42 | - | 9,924 |
| Mar 10, 2025 | 19.49 | 19.49 | 19.47 | 19.47 | 19.42 | -0.05% | 45,500 |
| Mar 7, 2025 | 19.48 | 19.48 | 19.46 | 19.48 | 19.43 | 0.05% | 18,400 |
| Mar 6, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.42 | -0.05% | 27,531 |
| Mar 5, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.43 | 0.05% | 16,626 |
| Mar 4, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.42 | -0.05% | 15,849 |
| Mar 3, 2025 | 19.44 | 19.48 | 19.44 | 19.48 | 19.42 | 0.05% | 8,401 |
| Feb 28, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.42 | 0.05% | 35,625 |
| Feb 27, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.41 | -0.26% | 23,300 |
| Feb 26, 2025 | 19.53 | 19.53 | 19.51 | 19.51 | 19.40 | -0.05% | 17,600 |
| Feb 25, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.41 | 0.05% | 16,110 |
| Feb 24, 2025 | 19.51 | 19.52 | 19.51 | 19.51 | 19.40 | - | 23,900 |
| Feb 21, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.40 | 0.05% | 603,800 |
| Feb 20, 2025 | 19.54 | 19.55 | 19.50 | 19.50 | 19.39 | -0.10% | 53,300 |
| Feb 19, 2025 | 19.49 | 19.52 | 19.49 | 19.52 | 19.41 | 0.10% | 25,532 |
| Feb 18, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.39 | 0.05% | 27,300 |
| Feb 14, 2025 | 19.48 | 19.51 | 19.48 | 19.49 | 19.38 | 0.05% | 7,200 |
| Feb 13, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.37 | -0.05% | 9,700 |
| Feb 12, 2025 | 19.48 | 19.51 | 19.48 | 19.49 | 19.38 | 0.05% | 58,238 |
| Feb 11, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.37 | - | 6,823 |
| Feb 10, 2025 | 19.48 | 19.50 | 19.48 | 19.48 | 19.37 | -0.05% | 11,826 |
| Feb 7, 2025 | 19.47 | 19.49 | 19.47 | 19.49 | 19.38 | 0.05% | 18,939 |
| Feb 6, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.37 | - | 6,323 |