Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,174.08
+29.95(+0.37%)
Bitcoin USD
57,035.20
-5,570.94(-8.90%)
CMC Crypto 200
1,230.75
-108.32(-8.08%)

Invesco S&P/TSX Composite Low Volatility Index ETF (TLV.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

28.95

-0.14

(-0.48%)

At close: 03:59PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	29.02	29.06	28.95	28.95	28.95	1,300
29 Apr 2024	29.08	29.09	29.04	29.09	29.09	1,300
26 Apr 2024	29.01	29.10	29.01	29.06	29.06	600
26 Apr 2024	0.09 Dividend
25 Apr 2024	28.87	29.10	28.87	29.08	28.99	3,100
24 Apr 2024	29.11	29.12	29.11	29.12	29.03	2,800
23 Apr 2024	29.02	29.25	29.02	29.23	29.14	1,000
22 Apr 2024	28.87	28.87	28.87	28.87	28.78	-
19 Apr 2024	28.60	28.90	28.60	28.90	28.81	2,300
18 Apr 2024	28.64	28.72	28.64	28.72	28.63	1,200
17 Apr 2024	28.68	28.68	28.68	28.68	28.59	200
16 Apr 2024	28.73	28.78	28.67	28.72	28.63	2,600
15 Apr 2024	29.04	29.04	28.83	28.85	28.76	900
12 Apr 2024	28.96	28.96	28.93	28.96	28.87	700
11 Apr 2024	29.23	29.27	29.04	29.17	29.08	3,600
10 Apr 2024	29.26	29.26	29.17	29.17	29.08	600
09 Apr 2024	29.36	29.48	29.36	29.47	29.38	5,400
08 Apr 2024	29.38	29.45	29.38	29.43	29.34	600
05 Apr 2024	29.11	29.41	29.11	29.38	29.29	3,100
04 Apr 2024	29.40	29.40	29.17	29.21	29.12	1,500
03 Apr 2024	29.32	29.37	29.30	29.37	29.28	3,800
02 Apr 2024	29.47	29.47	29.37	29.37	29.28	1,800
01 Apr 2024	29.61	29.68	29.58	29.65	29.56	1,000
28 Mar 2024	29.77	29.77	29.77	29.77	29.68	600
27 Mar 2024	29.70	29.74	29.62	29.71	29.62	31,600
26 Mar 2024	29.67	29.67	29.50	29.56	29.47	6,500
26 Mar 2024	0.08 Dividend
25 Mar 2024	29.69	29.69	29.59	29.62	29.45	4,700
22 Mar 2024	29.74	29.83	29.66	29.66	29.49	13,600
21 Mar 2024	29.91	29.91	29.81	29.81	29.64	1,000
20 Mar 2024	29.75	29.75	29.72	29.72	29.55	500
19 Mar 2024	29.64	29.74	29.64	29.70	29.53	1,800
18 Mar 2024	29.64	29.64	29.61	29.61	29.44	200
15 Mar 2024	29.60	29.69	29.59	29.60	29.43	7,300
14 Mar 2024	29.73	29.73	29.53	29.65	29.48	2,800
13 Mar 2024	29.86	29.88	29.80	29.83	29.66	4,700
12 Mar 2024	29.78	29.87	29.76	29.87	29.70	3,200
11 Mar 2024	29.65	29.77	29.61	29.77	29.60	900
08 Mar 2024	29.78	29.85	29.71	29.71	29.54	1,300
07 Mar 2024	29.66	29.82	29.66	29.82	29.65	1,500
06 Mar 2024	29.52	29.53	29.52	29.53	29.36	300
05 Mar 2024	29.56	29.56	29.39	29.39	29.22	4,500
04 Mar 2024	29.35	29.56	29.35	29.50	29.33	2,000
01 Mar 2024	29.56	29.62	29.44	29.53	29.36	1,900
29 Feb 2024	29.45	29.58	29.37	29.37	29.20	800
28 Feb 2024	29.54	29.54	29.50	29.50	29.33	2,100
27 Feb 2024	29.64	29.64	29.47	29.48	29.31	1,700
27 Feb 2024	0.08 Dividend
26 Feb 2024	29.60	29.75	29.56	29.62	29.37	900
23 Feb 2024	29.58	29.75	29.58	29.75	29.50	4,200
22 Feb 2024	29.54	29.66	29.54	29.64	29.39	8,300
21 Feb 2024	29.20	29.28	29.20	29.28	29.03	1,700
20 Feb 2024	29.24	29.32	29.19	29.26	29.01	8,900
16 Feb 2024	29.26	29.26	29.16	29.20	28.95	4,000
15 Feb 2024	28.99	29.19	28.99	29.19	28.94	2,500
14 Feb 2024	28.64	28.86	28.64	28.86	28.62	3,900
13 Feb 2024	28.70	28.70	28.23	28.35	28.11	3,400
12 Feb 2024	28.92	28.92	28.77	28.81	28.57	1,600
09 Feb 2024	28.64	28.79	28.64	28.76	28.52	1,800
08 Feb 2024	28.72	28.72	28.51	28.67	28.43	1,500
07 Feb 2024	28.65	28.80	28.65	28.80	28.56	900
06 Feb 2024	28.71	28.75	28.71	28.75	28.51	4,500
05 Feb 2024	28.81	28.82	28.65	28.65	28.41	1,900
02 Feb 2024	28.90	29.01	28.82	29.01	28.76	6,600
01 Feb 2024	28.84	29.02	28.83	29.02	28.77	15,400
31 Jan 2024	28.89	29.08	28.78	28.78	28.54	6,100
30 Jan 2024	28.99	29.04	28.98	29.01	28.76	1,400
29 Jan 2024	28.86	29.01	28.86	29.01	28.76	1,700
29 Jan 2024	0.079 Dividend
26 Jan 2024	29.00	29.00	29.00	29.00	28.68	2,000
25 Jan 2024	28.98	28.98	28.89	28.90	28.58	2,100
24 Jan 2024	28.97	29.06	28.88	28.88	28.56	3,100
23 Jan 2024	28.90	28.95	28.88	28.95	28.63	6,800
22 Jan 2024	28.72	28.83	28.72	28.83	28.51	12,000
19 Jan 2024	28.59	28.79	28.59	28.79	28.47	11,500
18 Jan 2024	28.32	28.58	28.32	28.56	28.24	4,700
17 Jan 2024	28.39	28.49	28.31	28.36	28.04	6,100
16 Jan 2024	28.43	28.68	28.43	28.68	28.36	6,400
15 Jan 2024	28.47	28.69	28.47	28.69	28.37	1,100
12 Jan 2024	28.63	28.63	28.56	28.59	28.27	3,000
11 Jan 2024	28.52	28.58	28.36	28.57	28.25	4,500
10 Jan 2024	28.61	28.61	28.56	28.58	28.26	24,200
09 Jan 2024	28.49	28.54	28.49	28.52	28.20	3,200
08 Jan 2024	28.61	28.61	28.61	28.61	28.29	16,600
05 Jan 2024	28.50	28.50	28.40	28.40	28.08	1,300
04 Jan 2024	28.31	28.49	28.31	28.41	28.09	5,100
03 Jan 2024	28.35	28.37	28.31	28.31	27.99	1,800
02 Jan 2024	28.24	28.45	28.24	28.39	28.07	9,600
29 Dec 2023	28.32	28.48	28.32	28.48	28.16	20,100
28 Dec 2023	28.37	28.37	28.31	28.31	27.99	1,300
27 Dec 2023	28.30	28.33	28.28	28.33	28.01	1,800
27 Dec 2023	0.155 Dividend
22 Dec 2023	28.29	28.34	28.29	28.34	27.87	2,600
21 Dec 2023	28.20	28.20	28.11	28.14	27.67	2,700
20 Dec 2023	28.07	28.11	27.98	27.98	27.52	9,500
19 Dec 2023	28.23	28.26	28.21	28.25	27.78	600
18 Dec 2023	27.98	28.11	27.98	28.11	27.64	3,400
15 Dec 2023	28.41	28.41	27.97	27.97	27.51	36,800
14 Dec 2023	28.49	28.49	28.36	28.36	27.89	4,900
13 Dec 2023	28.11	28.58	27.97	28.58	28.11	63,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,174.08+29.95(+0.37%)

Bitcoin USD57,035.20-5,570.94(-8.90%)

CMC Crypto 2001,230.75-108.32(-8.08%)

Invesco S&P/TSX Composite Low Volatility Index ETF (TLV.TO)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,174.08
+29.95(+0.37%)

Bitcoin USD
57,035.20
-5,570.94(-8.90%)

CMC Crypto 200
1,230.75
-108.32(-8.08%)