Invesco Low Volatility Portfolio ETF (TSX:PLV)
Canada
· Delayed Price · Currency is CAD 25.75
-0.02 (-0.08%)
Jun 17, 2025, 3:40 PM EDT
TSX:PLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.74 | -0.08% | 200 |
| Jun 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.62% | - |
| Jun 13, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.19% | - |
| Jun 12, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | - |
| Jun 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.04% | 500 |
| Jun 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.27% | - |
| Jun 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.31% | 500 |
| Jun 6, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.12% | - |
| Jun 5, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.04% | - |
| Jun 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.31% | 502 |
| Jun 3, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.98 | -0.08% | 900 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.50% | - |
| May 30, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.69% | 227 |
| May 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.23% | - |
| May 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.05 | 0.69% | - |
| May 27, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.87 | 0.12% | - |
| May 26, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.84 | -0.08% | 300 |
| May 23, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | 0.27% | - |
| May 22, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | -0.19% | 300 |
| May 21, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | -0.69% | 100 |
| May 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 0.23% | 100 |
| May 16, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.96 | 1.13% | 500 |
| May 15, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.67 | - | - |
| May 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.67 | -0.31% | - |
| May 13, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.75 | - | - |
| May 12, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.75 | 0.12% | - |
| May 9, 2025 | 25.79 | 25.79 | 25.78 | 25.78 | 25.72 | 0.08% | 500 |
| May 8, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.70 | 0.51% | - |
| May 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.57 | - | - |
| May 6, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.57 | -0.16% | 100 |
| May 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.61 | 0.35% | - |
| May 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.52 | 0.04% | - |
| May 1, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.51 | 0.27% | - |
| Apr 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.24% | - |
| Apr 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% | - |
| Apr 28, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.37 | 0.04% | 700 |
| Apr 25, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.36 | 0.12% | - |
| Apr 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.33 | 0.36% | 500 |
| Apr 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.24 | 1.04% | - |
| Apr 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.98 | -0.28% | - |
| Apr 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.05 | 0.20% | 100 |
| Apr 17, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.00 | -0.44% | - |
| Apr 16, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.11 | 0.20% | - |
| Apr 15, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 25.06 | 0.48% | 1,800 |
| Apr 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 1.87% | 1,700 |
| Apr 11, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.49 | -0.04% | - |
| Apr 10, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.50 | 0.90% | 100 |
| Apr 9, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.28 | -1.66% | - |
| Apr 8, 2025 | 24.73 | 24.74 | 24.73 | 24.74 | 24.69 | -0.48% | 1,010 |
| Apr 7, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.80 | -2.93% | 100 |