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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.24	39.74	39.74	39.94	39.19	198,547
November 20, 2025	39.78	39.02	39.02	39.84	39	35,023
November 19, 2025	39.3	39.4	39.4	39.44	39.22	59,200
November 18, 2025	39.14	39.28	39.28	39.42	39.13	61,100
November 17, 2025	39.9	39.44	39.44	39.91	39.39	155,836
November 14, 2025	39.82	39.91	39.91	40.12	39.77	16,800
November 13, 2025	40.4	40.04	40.04	40.46	40	41,209
November 12, 2025	40.39	40.42	40.42	40.63	40.39	19,224
November 11, 2025	40.14	40.35	40.35	40.4	40.14	7,808
November 10, 2025	40.16	40.16	40.16	40.22	39.86	27,000
November 07, 2025	39.67	39.96	39.96	39.97	39.61	23,021
November 06, 2025	40.04	39.84	39.84	40.12	39.84	13,500
November 05, 2025	40	40.14	40.14	40.28	39.96	12,200
November 04, 2025	39.83	39.88	39.88	39.93	39.76	120,209
November 03, 2025	40.07	39.98	39.98	40.14	39.8	49,300
October 31, 2025	39.93	40.04	40.04	40.09	39.83	28,000
October 30, 2025	39.85	39.85	39.85	40.2	39.85	29,755
October 29, 2025	40.13	39.87	39.87	40.13	39.78	28,343
October 28, 2025	40.79	40.32	40.32	40.79	40.31	24,300
October 27, 2025	40.87	40.82	40.82	40.89	40.71	10,925
October 24, 2025	40.85	40.7	40.7	40.92	40.68	13,759
October 23, 2025	40.42	40.53	40.53	40.58	40.33	28,416
October 22, 2025	40.5	40.32	40.32	40.5	40.22	43,398
October 21, 2025	40.4	40.61	40.61	40.7	40.4	4,400
October 20, 2025	40.27	40.45	40.45	40.52	40.27	29,114
October 17, 2025	39.82	40.04	40.04	40.07	39.82	35,730

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