Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,303.99 +31.27 (+0.96%) Nikkei
38,427.16 +875.00 (+2.33%) Hang Seng
17,159.25 +330.32 (+1.96%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,827.26 +493.12 (+0.74%) CMC Crypto 200
1,441.84 +27.08 (+1.91%)
Invesco S&P 500 Low Volatility Index ETF CAD (ULV-C.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:00AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 32.15 | 32.15 | 32.09 | 32.11 | 32.11 | 600 |
| 22 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 200 |
| 19 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 100 |
| 18 Apr 2024 | 31.58 | 31.65 | 31.58 | 31.62 | 31.62 | 711 |
| 17 Apr 2024 | 31.50 | 31.59 | 31.50 | 31.59 | 31.59 | 500 |
| 16 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 15 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 600 |
| 12 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 100 |
| 11 Apr 2024 | 31.89 | 31.90 | 31.79 | 31.79 | 31.79 | 610 |
| 10 Apr 2024 | 32.01 | 32.02 | 31.97 | 32.02 | 32.02 | 904 |
| 09 Apr 2024 | 31.92 | 32.04 | 31.92 | 32.04 | 32.04 | 950 |
| 08 Apr 2024 | 32.11 | 32.11 | 32.03 | 32.03 | 32.03 | 400 |
| 05 Apr 2024 | 32.09 | 32.09 | 32.07 | 32.07 | 32.07 | 500 |
| 04 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 03 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 02 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 200 |
| 01 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 159 |
| 28 Mar 2024 | 32.48 | 32.54 | 32.48 | 32.54 | 32.54 | 3,600 |
| 27 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 26 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 26 Mar 2024 | 0.04457 Dividend | |||||
| 25 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | - |
| 22 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | - |
| 21 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | - |
| 20 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.99 | 272 |
| 19 Mar 2024 | 32.17 | 32.19 | 32.17 | 32.19 | 32.15 | 400 |
| 18 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| 15 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| 14 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| 13 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.93 | - |
| 12 Mar 2024 | 32.01 | 32.01 | 31.97 | 31.97 | 31.93 | 500 |
| 11 Mar 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 31.88 | 1,400 |
| 08 Mar 2024 | 31.73 | 31.80 | 31.63 | 31.80 | 31.76 | 600 |
| 07 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.73 | - |
| 06 Mar 2024 | 31.79 | 31.79 | 31.73 | 31.77 | 31.73 | 600 |
| 05 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| 04 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| 01 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| 29 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| 28 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | - |
| 27 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.57 | 200 |
| 27 Feb 2024 | 0.0486 Dividend | |||||
| 26 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.75 | - |
| 23 Feb 2024 | 31.74 | 31.84 | 31.74 | 31.84 | 31.75 | 401 |
| 22 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.33 | - |
| 21 Feb 2024 | 31.40 | 31.45 | 31.35 | 31.42 | 31.33 | 950 |
| 20 Feb 2024 | 31.33 | 31.40 | 31.33 | 31.40 | 31.31 | 200 |
| 16 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.10 | 215 |
| 15 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.07 | 100 |
| 14 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.90 | 200 |
| 13 Feb 2024 | 31.01 | 31.01 | 30.97 | 30.98 | 30.89 | 700 |
| 12 Feb 2024 | 30.82 | 30.89 | 30.82 | 30.87 | 30.78 | 900 |
| 09 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.92 | - |
| 08 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.92 | - |
| 07 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.92 | 521 |
| 06 Feb 2024 | 31.02 | 31.10 | 31.01 | 31.01 | 30.92 | 1,573 |
| 05 Feb 2024 | 31.10 | 31.10 | 31.04 | 31.07 | 30.98 | 948 |
| 02 Feb 2024 | 31.15 | 31.20 | 31.08 | 31.20 | 31.11 | 900 |
| 01 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.88 | - |
| 31 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.88 | 100 |
| 30 Jan 2024 | 30.85 | 31.01 | 30.85 | 31.01 | 30.92 | 200 |
| 29 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.85 | 269 |
| 29 Jan 2024 | 0.04775 Dividend | |||||
| 26 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | - |
| 25 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | 200 |
| 24 Jan 2024 | 30.91 | 30.91 | 30.83 | 30.83 | 30.69 | 700 |
| 23 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.74 | - |
| 22 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.74 | - |
| 19 Jan 2024 | 30.83 | 30.88 | 30.83 | 30.88 | 30.74 | 610 |
| 18 Jan 2024 | 30.82 | 30.86 | 30.72 | 30.86 | 30.72 | 500 |
| 17 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.82 | - |
| 16 Jan 2024 | 30.96 | 31.00 | 30.93 | 30.96 | 30.82 | 950 |
| 15 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.55 | - |
| 12 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.55 | 100 |
| 11 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.69 | - |
| 10 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.69 | - |
| 09 Jan 2024 | 30.75 | 30.83 | 30.75 | 30.83 | 30.69 | 300 |
| 08 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.55 | 258 |
| 05 Jan 2024 | 30.66 | 30.66 | 30.57 | 30.57 | 30.43 | 200 |
| 04 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | - |
| 03 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | - |
| 02 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | 600 |
| 29 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.83 | - |
| 28 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.83 | - |
| 27 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.83 | - |
| 27 Dec 2023 | 0.10211 Dividend | |||||
| 22 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.72 | - |
| 21 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.72 | - |
| 20 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.72 | 100 |
| 19 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.17 | - |
| 18 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.17 | 200 |
| 15 Dec 2023 | 30.19 | 30.19 | 30.14 | 30.14 | 29.90 | 300 |
| 14 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| 13 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| 12 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| 11 Dec 2023 | 30.62 | 30.72 | 30.62 | 30.72 | 30.48 | 300 |
| 08 Dec 2023 | 30.52 | 30.52 | 30.48 | 30.51 | 30.27 | 2,000 |
| 07 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.43 | 175 |
| 06 Dec 2023 | 30.54 | 30.57 | 30.54 | 30.57 | 30.33 | 1,500 |
| 05 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.36 | 800 |
| *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.