Invesco Canadian Government Floating Rate Index ETF - PFL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.47	19.48	19.48	19.48	19.47	7,879
December 03, 2025	19.47	19.48	19.48	19.48	19.47	19,665
December 02, 2025	19.47	19.47	19.47	19.48	19.47	19,200
December 01, 2025	19.47	19.47	19.47	19.47	19.47	6,900
November 28, 2025	19.47	19.47	19.47	19.48	19.47	11,200
November 27, 2025	19.46	19.48	19.48	19.48	19.46	15,811
November 26, 2025	19.51	19.51	19.51	19.51	19.5	3,635
November 25, 2025	19.52	19.51	19.51	19.52	19.5	8,843
November 24, 2025	19.52	19.5	19.5	19.52	19.5	435,516
November 21, 2025	19.49	19.5	19.5	19.5	19.48	81,700
November 20, 2025	19.49	19.51	19.51	19.51	19.49	72,200
November 19, 2025	19.51	19.49	19.49	19.51	19.49	1,800
November 18, 2025	19.51	19.51	19.51	19.51	19.49	7,742
November 17, 2025	19.48	19.5	19.5	19.5	19.48	7,000
November 14, 2025	19.48	19.49	19.49	19.49	19.48	6,300
November 13, 2025	19.48	19.5	19.5	19.5	19.48	6,525
November 12, 2025	19.5	19.49	19.49	19.5	19.48	5,016
November 11, 2025	19.48	19.52	19.52	19.52	19.47	9,700
November 10, 2025	19.47	19.48	19.48	19.49	19.47	27,600
November 07, 2025	19.47	19.48	19.48	19.48	19.47	4,241
November 06, 2025	19.49	19.48	19.48	19.49	19.47	5,910
November 05, 2025	19.47	19.47	19.47	19.47	19.46	9,930
November 04, 2025	19.46	19.46	19.46	19.46	19.46	2,300
November 03, 2025	19.48	19.46	19.46	19.48	19.46	4,100
October 31, 2025	19.49	19.46	19.46	19.49	19.46	5,300
October 30, 2025	19.45	19.46	19.46	19.47	19.45	7,200
October 29, 2025	19.5	19.5	19.46	19.5	19.5	5,132
October 28, 2025	19.51	19.5	19.46	19.51	19.5	900
October 27, 2025	19.53	19.5	19.46	19.53	19.5	4,110
October 24, 2025	19.5	19.5	19.46	19.5	19.5	2,921
October 23, 2025	19.5	19.5	19.46	19.5	19.5	2,625
October 22, 2025	19.49	19.49	19.45	19.49	19.49	3,500
October 21, 2025	19.49	19.49	19.45	19.49	19.49	1,734
October 20, 2025	19.49	19.51	19.46	19.51	19.49	7,745
October 17, 2025	19.5	19.49	19.49	19.51	19.49	5,722
October 16, 2025	19.49	19.5	19.5	19.5	19.49	8,422
October 15, 2025	19.51	19.48	19.48	19.51	19.48	3,024
October 14, 2025	19.48	19.49	19.49	19.49	19.47	19,238
October 10, 2025	19.49	19.48	19.48	19.49	19.48	9,638
October 09, 2025	19.5	19.47	19.47	19.5	19.47	7,843
October 08, 2025	19.5	19.47	19.47	19.5	19.47	11,100
October 07, 2025	19.5	19.48	19.48	19.5	19.48	2,900
October 06, 2025	19.47	19.47	19.47	19.49	19.47	7,600
October 03, 2025	19.49	19.47	19.47	19.49	19.47	8,427
October 02, 2025	19.46	19.48	19.48	19.48	19.46	7,838
October 01, 2025	19.49	19.47	19.47	19.49	19.46	7,908
September 30, 2025	19.46	19.48	19.48	19.48	19.46	3,100
September 29, 2025	19.48	19.47	19.47	19.48	19.46	22,500
September 26, 2025	19.5	19.51	19.51	19.52	19.5	3,400
September 25, 2025	19.53	19.5	19.5	19.53	19.5	7,415
September 24, 2025	19.5	19.5	19.5	19.52	19.5	4,200
September 23, 2025	19.52	19.5	19.5	19.52	19.5	3,949
September 22, 2025	19.52	19.51	19.51	19.52	19.5	2,519
September 19, 2025	19.45	19.51	19.51	19.51	19.45	15,500
September 18, 2025	19.69	19.51	19.51	19.69	19.49	8,230
September 17, 2025	19.49	19.49	19.49	19.51	19.49	4,200
September 16, 2025	19.51	19.5	19.5	19.51	19.49	4,300
September 15, 2025	19.49	19.48	19.48	19.5	19.48	7,924
September 12, 2025	19.51	19.48	19.48	19.51	19.48	4,100
September 11, 2025	19.49	19.49	19.49	19.49	19.48	2,900

Invesco Canadian Government Floating Rate Index ETF (PFL.TO) TSX