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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	39.15	39.26	39.26	39.32	39.13	18,500
August 20, 2025	39.25	39.27	39.27	39.38	39.12	13,119
August 19, 2025	39.11	39.27	39.27	39.4	39.02	30,313
August 18, 2025	38.9	38.95	38.95	39.1	38.9	8,541
August 15, 2025	39.14	38.93	38.93	39.14	38.93	20,656
August 14, 2025	39.07	39.04	39.04	39.07	38.89	6,427
August 13, 2025	38.84	39.19	39.19	39.2	38.79	16,545
August 12, 2025	38.28	38.68	38.68	38.68	38.28	17,818
August 11, 2025	38.31	38.18	38.18	38.43	38.18	10,116
August 08, 2025	38.29	38.22	38.22	38.36	38.19	6,300
August 07, 2025	38.41	38.12	38.12	38.44	38.02	162,397
August 06, 2025	38.37	38.17	38.17	38.37	38.15	13,904
August 05, 2025	38.6	38.37	38.37	38.6	38.29	12,800
August 01, 2025	38.17	38.04	38.04	38.17	37.71	24,200
July 31, 2025	39.08	38.59	38.59	39.08	38.53	31,770
July 30, 2025	39.14	38.93	38.93	39.16	38.76	20,600
July 29, 2025	39.02	39	39	39.03	38.93	10,140
July 28, 2025	39.2	38.91	38.91	39.2	38.9	9,000
July 25, 2025	38.93	39.04	39.04	39.08	38.78	7,944
July 24, 2025	38.75	38.7	38.7	38.83	38.68	6,744
July 23, 2025	38.52	38.67	38.67	38.7	38.52	37,304
July 22, 2025	38.13	38.42	38.42	38.44	38.13	25,197
July 21, 2025	38.48	38.15	38.15	38.48	38.15	8,800
July 18, 2025	38.47	38.39	38.38	38.47	38.33	15,458
July 17, 2025	38.14	38.47	38.47	38.47	38.14	13,174
July 16, 2025	38.01	37.97	37.97	38.03	37.64	112,716
July 15, 2025	38.4	37.96	37.96	38.4	37.96	9,706
July 14, 2025	38.28	38.37	38.37	38.4	38.16	11,110
July 11, 2025	38.42	38.32	38.32	38.42	38.29	19,014
July 10, 2025	38.36	38.51	38.51	38.7	38.36	10,300
July 09, 2025	38.44	38.37	38.37	38.44	38.22	24,800
July 08, 2025	38	38.27	38.27	38.37	38	27,700
July 07, 2025	38.3	38.07	38.07	38.3	37.96	38,200
July 04, 2025	38.13	38.02	38.02	38.13	37.98	10,000
July 03, 2025	38.15	38.17	38.17	38.25	38.1	29,240
July 02, 2025	38	38.03	38.03	38.06	37.9	16,200
June 30, 2025	37.49	37.6	37.6	37.6	37.48	5,300
June 27, 2025	37.37	37.61	37.61	37.74	37.37	34,909
June 26, 2025	37.29	37.45	37.45	37.47	37.29	103,500
June 25, 2025	36.5	37.4	37.4	37.63	36.49	218,072
June 24, 2025	37.38	37.66	37.66	37.73	37.38	24,700
June 23, 2025	37.08	37.3	37.3	37.31	36.94	33,504
June 20, 2025	36.93	37.05	37.05	37.18	36.93	47,500
June 19, 2025	36.9	36.73	36.73	36.91	36.64	4,541
June 18, 2025	36.88	36.9	36.9	37.03	36.83	90,738
June 17, 2025	36.86	36.73	36.74	36.87	36.69	17,769
June 16, 2025	36.66	36.86	36.86	36.9	36.66	29,500
June 13, 2025	36.92	36.57	36.57	36.92	36.54	33,300
June 12, 2025	37.03	37.07	37.07	37.08	36.91	29,836
June 11, 2025	37.25	37.16	37.16	37.32	37.07	17,400
June 10, 2025	37.19	37.23	37.23	37.35	37.17	26,402
June 09, 2025	37.24	37.17	37.17	37.29	37.1	14,200
June 06, 2025	37.03	37.18	37.18	37.18	37.02	72,100
June 05, 2025	36.85	36.73	36.73	37.01	36.67	101,222
June 04, 2025	37.1	36.85	36.85	37.1	36.85	13,309
June 03, 2025	36.79	37.1	37.1	37.11	36.68	18,900
June 02, 2025	36.48	36.72	36.72	36.75	36.48	29,600
May 30, 2025	37	36.74	36.74	37	36.64	41,400
May 29, 2025	37.05	37.01	37.01	37.07	36.78	30,207
May 28, 2025	37.4	36.95	36.95	37.4	36.95	22,867

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