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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.48	19.5	19.5	19.5	19.48	14,000
September 09, 2025	19.48	19.49	19.49	19.49	19.48	5,018
September 08, 2025	19.5	19.49	19.49	19.5	19.48	14,536
September 05, 2025	19.49	19.48	19.48	19.49	19.48	6,007
September 04, 2025	19.5	19.48	19.48	19.5	19.47	6,500
September 03, 2025	19.47	19.47	19.47	19.49	19.47	4,944
September 02, 2025	19.48	19.47	19.47	19.48	19.47	1,600
August 29, 2025	19.48	19.49	19.49	19.49	19.47	47,149
August 28, 2025	19.48	19.47	19.47	19.48	19.46	16,300
August 27, 2025	19.52	19.52	19.47	19.52	19.51	11,728
August 26, 2025	19.52	19.52	19.47	19.52	19.51	20,100
August 25, 2025	19.53	19.52	19.47	19.53	19.52	3,300
August 22, 2025	19.5	19.5	19.5	19.52	19.5	2,700
August 21, 2025	19.51	19.51	19.51	19.51	19.5	5,300
August 20, 2025	19.5	19.52	19.52	19.52	19.5	6,247
August 19, 2025	19.51	19.5	19.5	19.51	19.5	3,000
August 18, 2025	19.49	19.5	19.5	19.51	19.49	1,834
August 15, 2025	19.5	19.5	19.5	19.5	19.5	2,939
August 14, 2025	19.49	19.49	19.49	19.5	19.49	7,905
August 13, 2025	19.5	19.49	19.49	19.5	19.48	18,200
August 12, 2025	19.49	19.49	19.49	19.49	19.48	12,139
August 11, 2025	19.48	19.49	19.49	19.5	19.48	24,140
August 08, 2025	19.49	19.49	19.49	19.5	19.48	1,800
August 07, 2025	19.48	19.49	19.49	19.49	19.48	2,100
August 06, 2025	19.47	19.48	19.48	19.49	19.47	6,300
August 05, 2025	19.49	19.49	19.49	19.49	19.49	26,912
August 01, 2025	19.51	19.47	19.47	19.52	19.47	34,050
July 31, 2025	19.45	19.47	19.47	19.48	19.45	8,200
July 30, 2025	19.46	19.46	19.46	19.48	19.46	3,400
July 29, 2025	19.5	19.52	19.47	19.52	19.5	19,400
July 28, 2025	19.5	19.51	19.46	19.51	19.5	21,400
July 25, 2025	19.52	19.52	19.47	19.52	19.5	6,600
July 24, 2025	19.49	19.5	19.45	19.51	19.49	1,237
July 23, 2025	19.51	19.5	19.45	19.51	19.49	13,515

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