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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.44	39.92	39.92	40.44	39.82	45,097
October 15, 2025	40.45	40.27	40.27	40.57	40.05	13,200
October 14, 2025	39.64	40.19	40.19	40.35	39.64	34,793
October 10, 2025	40.33	39.37	39.37	40.34	39.37	95,600
October 09, 2025	40.55	40.32	40.32	40.55	40.28	73,900
October 08, 2025	40.19	40.47	40.47	40.52	40.19	48,243
October 07, 2025	40.68	40.33	40.33	40.68	40.28	16,000
October 06, 2025	40.78	40.5	40.5	40.78	40.49	8,300
October 03, 2025	40.51	40.53	40.53	40.7	40.51	16,445
October 02, 2025	40.21	40.4	40.4	40.45	40.21	14,758
October 01, 2025	40.08	40.26	40.26	40.29	40.08	7,306
September 30, 2025	40	40.08	40.08	40.08	39.82	10,234
September 29, 2025	40.02	39.98	39.98	40.02	39.86	16,100
September 26, 2025	39.79	40.03	40.03	40.05	39.79	6,634
September 25, 2025	39.8	39.67	39.67	39.8	39.58	10,748
September 24, 2025	39.88	39.88	39.88	40.01	39.86	21,007
September 23, 2025	39.97	39.81	39.81	39.99	39.76	27,704
September 22, 2025	39.5	39.71	39.71	39.72	39.5	12,731
September 19, 2025	39.87	39.63	39.63	39.87	39.49	21,087
September 18, 2025	39.49	39.73	39.73	39.81	39.49	41,600
September 17, 2025	39.33	39.36	39.36	39.6	39.23	10,226
September 16, 2025	39.34	39.33	39.33	39.34	39.17	23,846
September 15, 2025	39.79	39.46	39.46	39.8	39.44	20,800
September 12, 2025	39.97	39.8	39.8	39.97	39.74	9,710
September 11, 2025	39.47	39.96	39.96	40	39.47	45,343

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