Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,885.92 +1,159.30 (+1.69%) CMC Crypto 200
1,516.03 +27.49 (+1.85%)
Invesco S&P/TSX Composite Low Volatility Index ETF (TLV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:30PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 29.86 | 29.94 | 29.86 | 29.94 | 29.94 | 272 |
| 17 May 2024 | 29.94 | 29.99 | 29.94 | 29.99 | 29.99 | 400 |
| 16 May 2024 | 29.82 | 29.96 | 29.82 | 29.96 | 29.96 | 400 |
| 15 May 2024 | 29.89 | 30.00 | 29.89 | 29.89 | 29.89 | 1,200 |
| 14 May 2024 | 29.83 | 29.86 | 29.83 | 29.86 | 29.86 | 700 |
| 13 May 2024 | 30.00 | 30.07 | 29.89 | 29.93 | 29.93 | 63,500 |
| 10 May 2024 | 29.94 | 29.94 | 29.92 | 29.92 | 29.92 | 600 |
| 09 May 2024 | 29.87 | 29.89 | 29.87 | 29.89 | 29.89 | 900 |
| 08 May 2024 | 29.77 | 29.80 | 29.77 | 29.79 | 29.79 | 2,200 |
| 07 May 2024 | 29.69 | 29.69 | 29.60 | 29.60 | 29.60 | 1,700 |
| 06 May 2024 | 29.47 | 29.67 | 29.47 | 29.67 | 29.67 | 3,400 |
| 03 May 2024 | 29.25 | 29.38 | 29.25 | 29.38 | 29.38 | 4,400 |
| 02 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 300 |
| 01 May 2024 | 28.94 | 28.96 | 28.92 | 28.92 | 28.92 | 1,900 |
| 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 |
| *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.