Invesco Long Term Government Bond Index ETF (TSX:PGL)
Canada
· Delayed Price · Currency is CAD 23.58
+0.06 (0.26%)
Jun 28, 2019, 6:07 PM EDT
TSX:PGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.26% | 300 |
| Dec 12, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.21% | 100 |
| Dec 11, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.17% | 400 |
| Dec 8, 2017 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.29% | 200 |
| Dec 7, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | - |
| Dec 6, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | - |
| Dec 5, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | - |
| Dec 4, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.09% | 100 |
| Dec 1, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Nov 30, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Nov 29, 2017 | 23.28 | 23.28 | 23.25 | 23.25 | 23.25 | -0.30% | 400 |
| Nov 28, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.09% | 800 |
| Nov 27, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 23.24 | - | - |
| Nov 24, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 23.24 | 0.30% | - |
| Nov 22, 2017 | 23.22 | 23.24 | 23.22 | 23.23 | 23.17 | 1.04% | 7,500 |
| Nov 21, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | - | - |
| Nov 20, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | -0.52% | 500 |
| Nov 17, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 23.05 | - | - |
| Nov 16, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 23.05 | 0.13% | 100 |
| Nov 15, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 23.02 | 0.22% | 200 |
| Nov 14, 2017 | 23.03 | 23.03 | 23.03 | 23.03 | 22.97 | 0.48% | 300 |
| Nov 13, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 22.86 | -0.04% | 1,300 |
| Nov 10, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 22.87 | -1.04% | 2,500 |
| Nov 9, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 23.11 | - | - |
| Nov 8, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 23.11 | - | - |
| Nov 7, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 23.11 | - | - |
| Nov 6, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 23.11 | 0.65% | 100 |
| Nov 3, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 22.96 | - | - |
| Nov 2, 2017 | 23.00 | 23.02 | 23.00 | 23.02 | 22.96 | 0.17% | 2,100 |
| Nov 1, 2017 | 22.93 | 22.99 | 22.93 | 22.98 | 22.92 | 0.48% | 12,300 |
| Oct 31, 2017 | 22.85 | 22.87 | 22.85 | 22.87 | 22.81 | 0.66% | 1,300 |
| Oct 30, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 22.66 | - | - |
| Oct 27, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 22.66 | 0.40% | 4,000 |
| Oct 26, 2017 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | - | - |
| Oct 25, 2017 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | -0.18% | 100 |
| Oct 24, 2017 | 22.67 | 22.67 | 22.67 | 22.67 | 22.55 | - | - |
| Oct 23, 2017 | 22.71 | 22.71 | 22.67 | 22.67 | 22.55 | -0.22% | 12,200 |
| Oct 20, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | - | - |
| Oct 19, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | 0.40% | 1,200 |
| Oct 18, 2017 | 22.63 | 22.63 | 22.40 | 22.63 | 22.51 | 1.03% | 200 |
| Oct 17, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - | - |
| Oct 16, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - | - |
| Oct 13, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - | - |
| Oct 12, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | 0.95% | 200 |
| Oct 11, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 22.07 | - | - |
| Oct 10, 2017 | 22.23 | 22.23 | 22.19 | 22.19 | 22.07 | 0.14% | 300 |
| Oct 6, 2017 | 22.16 | 22.16 | 22.16 | 22.16 | 22.04 | -0.14% | 200 |
| Oct 5, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 22.07 | 0.27% | 100 |
| Oct 4, 2017 | 22.13 | 22.13 | 22.13 | 22.13 | 22.01 | -1.25% | 100 |
| Oct 3, 2017 | 22.41 | 22.41 | 22.41 | 22.41 | 22.29 | - | - |