Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada · Delayed Price · Currency is CAD 19.48
+0.01 (0.05%)
Oct 7, 2025, 12:26 PM EDT
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.48 | 0.05% | 2,885 |
| Oct 6, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.47 | - | 7,600 |
| Oct 3, 2025 | 19.49 | 19.49 | 19.47 | 19.47 | 19.47 | -0.05% | 8,427 |
| Oct 2, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.48 | 0.05% | 7,838 |
| Oct 1, 2025 | 19.49 | 19.49 | 19.46 | 19.47 | 19.47 | -0.05% | 7,908 |
| Sep 30, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.48 | 0.05% | 3,100 |
| Sep 29, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.47 | -0.21% | 22,500 |
| Sep 26, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.46 | 0.05% | 3,400 |
| Sep 25, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | 19.45 | - | 7,415 |
| Sep 24, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.45 | - | 4,200 |
| Sep 23, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.45 | -0.05% | 3,949 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.46 | - | 2,519 |
| Sep 19, 2025 | 19.45 | 19.51 | 19.45 | 19.51 | 19.46 | - | 15,500 |
| Sep 18, 2025 | 19.69 | 19.69 | 19.49 | 19.51 | 19.46 | 0.10% | 8,230 |
| Sep 17, 2025 | 19.49 | 19.51 | 19.49 | 19.49 | 19.44 | -0.05% | 4,200 |
| Sep 16, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.45 | 0.10% | 4,300 |
| Sep 15, 2025 | 19.49 | 19.50 | 19.48 | 19.48 | 19.43 | - | 7,924 |
| Sep 12, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.43 | -0.05% | 4,100 |
| Sep 11, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.44 | -0.05% | 2,900 |
| Sep 10, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.45 | 0.05% | 14,000 |
| Sep 9, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.44 | - | 5,018 |
| Sep 8, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.44 | 0.05% | 14,536 |
| Sep 5, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.43 | - | 6,007 |
| Sep 4, 2025 | 19.50 | 19.50 | 19.47 | 19.48 | 19.43 | 0.05% | 6,500 |
| Sep 3, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.42 | - | 4,944 |
| Sep 2, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.42 | -0.10% | 1,600 |
| Aug 29, 2025 | 19.48 | 19.49 | 19.47 | 19.49 | 19.44 | 0.10% | 47,149 |
| Aug 28, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.42 | -0.26% | 16,300 |
| Aug 27, 2025 | 19.52 | 19.52 | 19.51 | 19.52 | 19.42 | - | 11,728 |
| Aug 26, 2025 | 19.52 | 19.52 | 19.51 | 19.52 | 19.43 | - | 20,100 |
| Aug 25, 2025 | 19.53 | 19.53 | 19.52 | 19.52 | 19.43 | 0.10% | 3,300 |
| Aug 22, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.41 | -0.05% | 2,700 |
| Aug 21, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.41 | -0.05% | 5,300 |
| Aug 20, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.43 | 0.10% | 6,247 |
| Aug 19, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.41 | - | 3,000 |
| Aug 18, 2025 | 19.49 | 19.51 | 19.49 | 19.50 | 19.41 | - | 1,834 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | 0.05% | 2,939 |
| Aug 14, 2025 | 19.49 | 19.50 | 19.49 | 19.49 | 19.40 | - | 7,905 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.40 | - | 18,200 |
| Aug 12, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.40 | - | 12,139 |
| Aug 11, 2025 | 19.48 | 19.50 | 19.48 | 19.49 | 19.40 | - | 24,140 |
| Aug 8, 2025 | 19.49 | 19.50 | 19.48 | 19.49 | 19.40 | - | 1,800 |
| Aug 7, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.40 | 0.05% | 2,100 |
| Aug 6, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.39 | -0.05% | 6,300 |
| Aug 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | 0.05% | 26,912 |
| Aug 1, 2025 | 19.51 | 19.52 | 19.47 | 19.48 | 19.39 | 0.05% | 34,100 |
| Jul 31, 2025 | 19.45 | 19.48 | 19.45 | 19.47 | 19.38 | 0.05% | 8,200 |
| Jul 30, 2025 | 19.46 | 19.48 | 19.46 | 19.46 | 19.37 | -0.31% | 3,400 |
| Jul 29, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.38 | 0.05% | 19,400 |
| Jul 28, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.37 | -0.05% | 21,400 |