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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	36.85	37.25	37.25	37.25	36.7	37,407
May 26, 2025	36.8	36.78	36.78	36.8	36.67	19,200
May 23, 2025	36.26	36.34	36.34	36.41	36.21	65,800
May 22, 2025	36.98	36.86	36.86	37.05	36.77	28,448
May 21, 2025	37.53	36.97	36.97	37.55	36.9	52,549
May 20, 2025	38.16	37.9	37.9	38.16	37.82	10,820
May 16, 2025	37.77	38.19	38.19	38.2	37.72	18,331
May 15, 2025	37.5	37.76	37.76	37.78	37.5	25,646
May 14, 2025	37.61	37.48	37.48	37.61	37.4	90,225
May 13, 2025	37.77	37.6	37.6	37.84	37.6	17,600
May 12, 2025	37.65	37.63	37.63	37.68	37.44	19,300
May 09, 2025	36.78	36.5	36.5	36.78	36.45	27,000
May 08, 2025	36.23	36.47	36.47	36.84	36.21	78,762
May 07, 2025	35.66	35.94	35.94	36.02	35.63	100,500
May 06, 2025	35.55	35.56	35.56	35.8	35.48	68,917
May 05, 2025	36	35.9	35.9	36.12	35.82	23,303
May 02, 2025	35.83	36.05	36.05	36.12	35.77	30,425
May 01, 2025	35.44	35.5	35.5	35.8	35.4	241,825
April 30, 2025	35.24	35.43	35.43	35.43	34.8	55,300
April 29, 2025	35.1	35.48	35.48	35.57	35.1	49,500
April 28, 2025	35.34	35.28	35.28	35.45	35.05	76,400
April 25, 2025	35.21	35.26	35.26	35.26	35	43,741
April 24, 2025	34.84	35.3	35.3	35.36	34.72	56,400
April 23, 2025	35.08	34.82	34.82	35.4	34.66	72,300
April 22, 2025	33.95	34.29	34.29	34.31	33.93	28,700
April 21, 2025	34.2	33.49	33.49	34.2	33.21	59,031
April 17, 2025	34.11	34.2	34.2	34.45	34.09	82,910
April 16, 2025	34.49	33.99	33.99	34.6	33.76	60,600
April 15, 2025	34.56	34.71	34.71	34.87	34.56	60,900
April 14, 2025	34.88	34.58	34.58	34.88	34.34	87,200
April 11, 2025	33.82	34.19	34.19	34.33	33.32	156,110
April 10, 2025	35.12	33.89	33.89	35.12	33.1	342,900
April 09, 2025	32.74	35.39	35.39	35.43	32.53	524,400

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