Invesco S&P/TSX Composite Low Volatility Index ETF (TSX:TLV)
Canada
· Delayed Price · Currency is CAD 36.19
-0.08 (-0.22%)
Jul 11, 2025, 1:03 PM EDT
TSX:TLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.28% | 115 |
| Jul 10, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.58% | 103 |
| Jul 9, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.19% | - |
| Jul 8, 2025 | 36.14 | 36.14 | 36.02 | 36.13 | 36.13 | 0.31% | 332 |
| Jul 7, 2025 | 36.07 | 36.07 | 36.02 | 36.02 | 36.02 | 0.28% | 804 |
| Jul 4, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - | - |
| Jul 3, 2025 | 36.00 | 36.00 | 35.92 | 35.92 | 35.92 | 0.14% | 500 |
| Jul 2, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.22% | 104 |
| Jun 30, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.06% | 300 |
| Jun 27, 2025 | 35.86 | 35.86 | 35.81 | 35.81 | 35.81 | 0.39% | 500 |
| Jun 26, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.56 | 0.03% | - |
| Jun 25, 2025 | 35.65 | 35.66 | 35.64 | 35.66 | 35.56 | -0.61% | 500 |
| Jun 24, 2025 | 35.91 | 35.93 | 35.78 | 35.88 | 35.77 | 0.56% | 5,900 |
| Jun 23, 2025 | 35.67 | 35.68 | 35.67 | 35.68 | 35.57 | 0.45% | 1,329 |
| Jun 20, 2025 | 35.47 | 35.54 | 35.45 | 35.52 | 35.42 | 0.23% | 1,626 |
| Jun 19, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.34 | 0.51% | - |
| Jun 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.16 | -0.40% | 415 |
| Jun 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | -0.65% | 115 |
| Jun 16, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.53 | 0.14% | 146 |
| Jun 13, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.48 | 0.65% | 111 |
| Jun 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.25 | -0.14% | - |
| Jun 11, 2025 | 35.48 | 35.48 | 35.40 | 35.40 | 35.30 | - | 202 |
| Jun 10, 2025 | 35.40 | 35.50 | 35.40 | 35.40 | 35.30 | 0.03% | 438 |
| Jun 9, 2025 | 35.34 | 35.39 | 35.34 | 35.39 | 35.29 | 0.23% | 207 |
| Jun 6, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.21 | -0.39% | 100 |
| Jun 5, 2025 | 35.44 | 35.45 | 35.34 | 35.45 | 35.35 | 0.08% | 401 |
| Jun 4, 2025 | 35.41 | 35.52 | 35.40 | 35.42 | 35.32 | -0.34% | 727 |
| Jun 3, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.44 | -0.28% | 120 |
| Jun 2, 2025 | 35.58 | 35.66 | 35.58 | 35.64 | 35.54 | -0.08% | 1,800 |
| May 30, 2025 | 35.64 | 35.69 | 35.58 | 35.67 | 35.57 | 0.34% | 11,500 |
| May 29, 2025 | 35.56 | 35.64 | 35.55 | 35.55 | 35.45 | -0.34% | 300 |
| May 28, 2025 | 35.58 | 35.67 | 35.58 | 35.67 | 35.46 | -0.03% | 201 |
| May 27, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.47 | 1.36% | 218 |
| May 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | 0.49% | 200 |
| May 23, 2025 | 35.06 | 35.06 | 35.03 | 35.03 | 34.82 | - | 3,001 |
| May 22, 2025 | 35.01 | 35.05 | 35.01 | 35.03 | 34.82 | 0.20% | 7,000 |
| May 21, 2025 | 34.93 | 34.99 | 34.91 | 34.96 | 34.75 | -0.60% | 4,600 |
| May 20, 2025 | 35.23 | 35.23 | 35.16 | 35.17 | 34.96 | 0.60% | 6,208 |
| May 16, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.75 | 0.37% | 105 |
| May 15, 2025 | 34.72 | 34.83 | 34.72 | 34.83 | 34.62 | 1.10% | 936 |
| May 14, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.25 | - | 900 |
| May 13, 2025 | 34.54 | 34.54 | 34.45 | 34.45 | 34.25 | -0.26% | 1,042 |
| May 12, 2025 | 35.00 | 35.00 | 34.54 | 34.54 | 34.33 | -0.35% | 3,000 |
| May 9, 2025 | 34.76 | 34.76 | 34.62 | 34.66 | 34.45 | 0.12% | 4,400 |
| May 8, 2025 | 34.69 | 34.69 | 34.62 | 34.62 | 34.41 | -0.06% | 400 |
| May 7, 2025 | 34.66 | 34.75 | 34.55 | 34.64 | 34.43 | 0.61% | 500 |
| May 6, 2025 | 34.44 | 34.47 | 34.43 | 34.43 | 34.23 | 0.12% | 400 |
| May 5, 2025 | 34.48 | 34.48 | 34.29 | 34.39 | 34.19 | -0.43% | 4,200 |
| May 2, 2025 | 34.56 | 34.56 | 34.45 | 34.54 | 34.33 | 0.20% | 2,500 |
| May 1, 2025 | 34.55 | 34.57 | 34.47 | 34.47 | 34.27 | 0.85% | 400 |