Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.67 -48.39 (-3.61%)
Invesco Low Volatility Portfolio ETF (PLV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:29AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 26 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2,800 |
| 26 Apr 2024 | 0.049 Dividend | |||||
| 25 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | - |
| 24 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.83 | 500 |
| 23 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.79 | - |
| 22 Apr 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 22.79 | 400 |
| 19 Apr 2024 | 22.72 | 22.72 | 22.71 | 22.72 | 22.67 | 1,300 |
| 18 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.60 | 200 |
| 17 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | - |
| 16 Apr 2024 | 22.69 | 22.69 | 22.68 | 22.68 | 22.63 | 3,400 |
| 15 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.71 | 100 |
| 12 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.79 | 500 |
| 11 Apr 2024 | 22.88 | 22.89 | 22.88 | 22.89 | 22.84 | 2,200 |
| 10 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.01 | - |
| 09 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.98 | 100 |
| 08 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | - |
| 05 Apr 2024 | 22.97 | 22.98 | 22.97 | 22.98 | 22.93 | 1,200 |
| 04 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.91 | - |
| 03 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.94 | 100 |
| 02 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.93 | 200 |
| 01 Apr 2024 | 23.09 | 23.10 | 23.09 | 23.10 | 23.05 | 300 |
| 28 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.14 | - |
| 27 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.02 | - |
| 26 Mar 2024 | 23.06 | 23.06 | 23.05 | 23.05 | 23.00 | 1,000 |
| 26 Mar 2024 | 0.047 Dividend | |||||
| 25 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.00 | 100 |
| 22 Mar 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 23.03 | 800 |
| 21 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.99 | - |
| 20 Mar 2024 | 23.06 | 23.09 | 23.06 | 23.09 | 22.99 | 800 |
| 19 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.89 | - |
| 18 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.89 | 1,000 |
| 15 Mar 2024 | 22.97 | 23.03 | 22.97 | 23.00 | 22.90 | 3,900 |
| 14 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.98 | - |
| 13 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.97 | 300 |
| 12 Mar 2024 | 23.08 | 23.09 | 23.08 | 23.09 | 22.99 | 1,700 |
| 11 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.97 | - |
| 08 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.96 | 100 |
| 07 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | 500 |
| 06 Mar 2024 | 22.99 | 22.99 | 22.94 | 22.94 | 22.84 | 200 |
| 05 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.87 | 500 |
| 04 Mar 2024 | 22.89 | 22.95 | 22.88 | 22.95 | 22.85 | 2,600 |
| 01 Mar 2024 | 22.90 | 22.90 | 22.89 | 22.89 | 22.79 | 1,400 |
| 29 Feb 2024 | 22.90 | 22.90 | 22.86 | 22.86 | 22.76 | 500 |
| 28 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.78 | 500 |
| 27 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | 400 |
| 27 Feb 2024 | 0.047 Dividend | |||||
| 26 Feb 2024 | 22.95 | 22.95 | 22.94 | 22.94 | 22.80 | 1,400 |
| 23 Feb 2024 | 22.95 | 23.00 | 22.95 | 22.99 | 22.85 | 700 |
| 22 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | - |
| 21 Feb 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.66 | 1,900 |
| 20 Feb 2024 | 22.84 | 22.84 | 22.80 | 22.80 | 22.66 | 2,600 |
| 16 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.54 | - |
| 15 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.50 | 100 |
| 14 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.44 | - |
| 13 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.25 | 300 |
| 12 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.38 | - |
| 09 Feb 2024 | 22.51 | 22.52 | 22.50 | 22.52 | 22.38 | 2,900 |
| 08 Feb 2024 | 22.43 | 22.44 | 22.43 | 22.44 | 22.30 | 800 |
| 07 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.42 | 500 |
| 06 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.42 | - |
| 05 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.52 | - |
| 02 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.55 | - |
| 01 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.44 | 100 |
| 31 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.47 | - |
| 30 Jan 2024 | 22.60 | 22.61 | 22.59 | 22.61 | 22.47 | 2,700 |
| 29 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.48 | - |
| 29 Jan 2024 | 0.047 Dividend | |||||
| 26 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.42 | - |
| 25 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.40 | 500 |
| 24 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.44 | 200 |
| 23 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.40 | - |
| 22 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.35 | 300 |
| 19 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.29 | - |
| 18 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.25 | - |
| 17 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.38 | - |
| 16 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.47 | - |
| 15 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.47 | - |
| 12 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.37 | - |
| 11 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.37 | - |
| 10 Jan 2024 | 22.54 | 22.55 | 22.54 | 22.54 | 22.35 | 4,200 |
| 09 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.37 | 1,200 |
| 08 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.30 | - |
| 05 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.28 | 400 |
| 04 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.27 | - |
| 03 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.25 | 500 |
| 02 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.29 | - |
| 29 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.25 | - |
| 28 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.19 | - |
| 27 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.13 | 500 |
| 27 Dec 2023 | 0.106 Dividend | |||||
| 22 Dec 2023 | 22.41 | 22.42 | 22.40 | 22.40 | 22.11 | 1,100 |
| 21 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.02 | 800 |
| 20 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.13 | 600 |
| 19 Dec 2023 | 22.39 | 22.40 | 22.39 | 22.40 | 22.11 | 1,300 |
| 18 Dec 2023 | 22.35 | 22.36 | 22.35 | 22.35 | 22.06 | 1,700 |
| 15 Dec 2023 | 22.45 | 22.45 | 22.35 | 22.35 | 22.06 | 200 |
| 14 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.30 | 1,300 |
| 13 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.33 | 100 |
| 12 Dec 2023 | 22.36 | 22.38 | 22.36 | 22.38 | 22.09 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.