Invesco Low Volatility Portfolio ETF - PLV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.99	26.94	26.94	26.99	26.94	2,700
December 03, 2025	26.94	26.94	26.94	26.94	26.93	1,900
December 02, 2025	26.98	26.94	26.94	26.98	26.89	2,300
December 01, 2025	27	27	27	27	26.99	4,901
November 28, 2025	27.09	27.11	27.11	27.11	27.09	1,753
November 27, 2025	27.1	27.07	27.07	27.1	27.02	2,700
November 26, 2025	27.19	27.18	27.2	27.19	27.17	2,200
November 25, 2025	27.12	27.13	27.18	27.13	27.12	1,200
November 24, 2025	26.97	26.97	26.97	26.97	26.97	5,300
November 21, 2025	26.94	26.94	26.94	26.94	26.94	1,800
November 20, 2025	26.85	26.85	26.85	26.85	26.85	0
November 19, 2025	26.82	26.82	26.82	26.82	26.82	1,000
November 18, 2025	26.99	26.99	26.99	26.99	26.99	100
November 17, 2025	26.97	26.97	26.97	26.97	26.97	0
November 14, 2025	26.96	26.96	26.96	26.96	26.96	0
November 13, 2025	27	27	27	27	27	2,901
November 12, 2025	27	27	27	27	27	1,418
November 11, 2025	26.84	26.84	26.84	26.84	26.84	0
November 10, 2025	26.84	26.83	26.83	26.84	26.83	600
November 07, 2025	26.75	26.75	26.75	26.75	26.75	0
November 06, 2025	26.75	26.75	26.75	26.75	26.75	0
November 05, 2025	26.78	26.74	26.74	26.78	26.73	800
November 04, 2025	26.53	26.53	26.53	26.53	26.53	0
November 03, 2025	26.53	26.53	26.53	26.53	26.53	300
October 31, 2025	26.5	26.51	26.51	26.51	26.5	800
October 30, 2025	26.51	26.51	26.51	26.51	26.51	0
October 29, 2025	26.56	26.55	26.55	26.56	26.55	2,700
October 28, 2025	26.84	26.83	26.83	26.84	26.83	1,300
October 27, 2025	26.93	26.93	26.93	26.93	26.93	0
October 24, 2025	26.93	26.93	26.93	26.93	26.93	0
October 23, 2025	26.93	26.93	26.93	26.93	26.93	0
October 22, 2025	26.89	26.89	26.89	26.89	26.89	0
October 21, 2025	26.86	26.86	26.89	26.86	26.85	3,772
October 20, 2025	26.89	26.9	26.9	26.9	26.86	4,800
October 17, 2025	26.75	26.75	26.83	26.75	26.74	1,300
October 16, 2025	26.83	26.76	26.76	26.85	26.76	4,800
October 15, 2025	26.86	26.8	26.8	26.86	26.8	3,300
October 14, 2025	26.7	26.79	26.79	26.79	26.7	3,800
October 10, 2025	26.67	26.67	26.67	26.67	26.67	0
October 09, 2025	26.67	26.67	26.67	26.67	26.67	1,800
October 08, 2025	26.67	26.67	26.67	26.67	26.67	504
October 07, 2025	26.72	26.73	26.73	26.73	26.72	1,000
October 06, 2025	26.77	26.76	26.76	26.77	26.76	2,902
October 03, 2025	26.76	26.76	26.76	26.76	26.76	0
October 02, 2025	26.77	26.77	26.76	26.77	26.77	100
October 01, 2025	26.8	26.8	26.78	26.8	26.8	101
September 30, 2025	26.65	26.67	26.78	26.69	26.65	8,288
September 29, 2025	26.63	26.65	26.65	26.68	26.63	2,700
September 26, 2025	26.61	26.61	26.55	26.61	26.61	0
September 25, 2025	26.61	26.58	26.61	26.61	26.58	3,023
September 24, 2025	26.67	26.67	26.68	26.67	26.66	2,680
September 23, 2025	26.6	26.59	26.59	26.6	26.59	3,100
September 22, 2025	26.55	26.58	26.58	26.58	26.55	2,211
September 19, 2025	26.61	26.61	26.61	26.61	26.61	0
September 18, 2025	26.61	26.61	26.61	26.61	26.61	0
September 17, 2025	26.6	26.6	26.61	26.6	26.6	200
September 16, 2025	26.68	26.68	26.68	26.68	26.68	0
September 15, 2025	26.76	26.76	26.76	26.76	26.76	100
September 12, 2025	26.81	26.81	26.81	26.81	26.81	0
September 11, 2025	26.81	26.81	26.81	26.81	26.81	24

Invesco Low Volatility Portfolio ETF (PLV.TO) TSX