Invesco S&P 500 Equal Weight Index ETF - EQL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.2	42.36	42.36	42.46	42.08	154,422
February 19, 2026	42.25	42.21	42.21	42.31	42.04	38,847
February 18, 2026	42.12	42.34	42.34	42.38	42.02	47,201
February 17, 2026	42.17	41.88	41.88	42.29	41.73	59,800
February 13, 2026	41.52	41.92	41.92	42.05	41.45	81,700
February 12, 2026	42.12	41.47	41.47	42.23	41.46	56,204
February 11, 2026	42.04	41.92	41.92	42.06	41.81	41,000
February 10, 2026	41.64	41.78	41.78	41.87	41.64	14,614
February 09, 2026	41.6	41.65	41.65	41.72	41.44	26,300
February 06, 2026	41.54	41.93	41.93	41.93	41.54	42,110
February 05, 2026	41.47	41.26	41.26	41.47	41.15	35,000
February 04, 2026	41.25	41.62	41.62	41.66	41.25	56,500
February 03, 2026	41.27	41.08	41.08	41.5	40.87	46,943
February 02, 2026	41.11	41.29	41.29	41.38	40.88	38,635
January 30, 2026	40.59	40.9	40.9	40.9	40.48	31,706
January 29, 2026	40.88	40.59	40.59	40.93	40.5	65,000
January 28, 2026	40.86	40.79	40.79	41.04	40.73	47,500
January 27, 2026	41.33	40.98	40.98	41.33	40.96	52,100
January 26, 2026	41.38	41.46	41.46	41.51	41.35	24,128
January 23, 2026	41.7	41.31	41.31	41.7	41.23	20,300
January 22, 2026	42.02	41.77	41.77	42.02	41.74	33,637
January 21, 2026	41.18	41.84	41.84	41.91	41.18	91,200
January 20, 2026	41.37	41.15	41.15	41.49	41.12	36,722
January 19, 2026	41.92	41.98	41.98	41.98	41.51	40,600
January 16, 2026	42.14	42.03	42.03	42.14	41.95	36,808
January 15, 2026	42.11	42.08	42.08	42.17	41.99	27,911
January 14, 2026	41.6	41.84	41.84	41.84	41.6	76,328
January 13, 2026	41.71	41.65	41.65	41.78	41.58	68,821
January 12, 2026	41.57	41.64	41.64	41.66	41.5	43,200
January 09, 2026	41.53	41.71	41.71	41.76	41.52	40,100
January 08, 2026	40.94	41.31	41.31	41.45	40.88	78,300
January 07, 2026	41.32	40.95	40.95	41.32	40.92	25,403
January 06, 2026	40.66	41.31	41.31	41.31	40.66	28,511
January 05, 2026	40.3	40.67	40.67	40.75	40.3	45,600
January 02, 2026	40.02	40.18	40.18	40.27	39.84	41,807
December 31, 2025	40.09	39.93	39.93	40.15	39.91	26,843
December 30, 2025	40.29	40.2	40.2	40.29	40.13	17,319
December 29, 2025	40.39	40.36	40.2	40.39	40.28	16,012
December 23, 2025	40.49	40.28	40.28	40.49	40.25	24,500
December 22, 2025	40.4	40.55	40.55	40.56	40.4	17,300
December 19, 2025	40.27	40.4	40.4	40.47	40.22	50,328
December 18, 2025	40.42	40.19	40.19	40.48	40.14	18,210
December 17, 2025	40.21	40.13	40.13	40.43	40.1	64,300
December 16, 2025	40.44	40.18	40.18	40.44	40	73,900
December 15, 2025	40.65	40.51	40.51	40.65	40.38	81,941
December 12, 2025	40.79	40.43	40.43	40.81	40.37	46,131
December 11, 2025	40.39	40.71	40.71	40.76	40.39	39,724
December 10, 2025	40.1	40.44	40.44	40.5	40.1	19,545
December 09, 2025	40.04	40.05	40.05	40.22	40.04	8,242
December 08, 2025	40.3	40.16	40.16	40.3	40.09	19,200
December 05, 2025	40.49	40.31	40.31	40.57	40.31	12,667
December 04, 2025	40.56	40.53	40.53	40.62	40.51	6,400
December 03, 2025	40.34	40.56	40.56	40.57	40.34	20,314
December 02, 2025	40.49	40.38	40.38	40.49	40.24	17,811
December 01, 2025	40.32	40.44	40.44	40.7	40.32	13,113
November 28, 2025	40.46	40.75	40.75	40.75	40.46	10,151
November 27, 2025	40.7	40.31	40.31	40.7	40.26	6,566
November 26, 2025	40.5	40.65	40.65	40.73	40.5	17,523
November 25, 2025	40.1	40.57	40.57	40.57	40.1	304,700
November 24, 2025	39.84	39.98	39.98	40.07	39.75	34,500

Invesco S&P 500 Equal Weight Index ETF (EQL.TO) TSX