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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.53	39.48	39.48	39.54	39.34	13,900
September 09, 2025	39.42	39.53	39.53	39.53	39.33	12,454
September 08, 2025	39.5	39.46	39.46	39.5	39.26	7,019
September 05, 2025	39.55	39.58	39.58	39.64	39.41	6,539
September 04, 2025	39.3	39.48	39.48	39.48	39.21	11,700
September 03, 2025	39.17	39.15	39.15	39.17	38.96	18,593
September 02, 2025	39.21	39.16	39.16	39.21	38.97	11,018
August 29, 2025	39.44	39.31	39.31	39.47	39.24	4,700
August 28, 2025	39.47	39.44	39.44	39.47	39.29	13,100
August 27, 2025	39.47	39.55	39.55	39.7	39.47	9,247
August 26, 2025	39.53	39.53	39.53	39.56	39.38	29,217
August 25, 2025	39.73	39.6	39.6	39.73	39.54	9,003
August 22, 2025	39.42	39.79	39.79	39.89	39.42	18,500
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

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