Invesco S&P/TSX Composite Low Volatility Index ETF - TLV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.26	37.22	37.22	37.29	37.22	800
September 25, 2025	37.08	37.08	37.08	37.08	37.08	112
September 24, 2025	37.05	37.16	37.16	37.27	37.05	1,607
September 23, 2025	37.21	37.18	37.18	37.21	37.18	1,104
September 22, 2025	37.17	37.15	37.15	37.23	37.13	6,200
September 19, 2025	37.05	37.23	37.23	37.23	37.05	529
September 18, 2025	37	37.05	37.05	37.11	37	1,500
September 17, 2025	37.18	37.03	37.03	37.18	37.03	300
September 16, 2025	36.98	36.98	36.98	36.98	36.98	227
September 15, 2025	37.28	37.28	37.28	37.28	37.28	0
September 12, 2025	37.23	37.31	37.28	37.33	37.23	1,100
September 11, 2025	37.29	37.29	37.28	37.29	37.29	462
September 10, 2025	37.08	37.08	37.08	37.08	37.08	915
September 09, 2025	37.04	37.16	37.16	37.16	37.04	601
September 08, 2025	37.11	37.11	37.11	37.11	37.11	226
September 05, 2025	37.2	37.2	37.2	37.2	37.2	195
September 04, 2025	37.1	37.1	37.08	37.1	37.1	103
September 03, 2025	36.77	36.77	36.77	36.77	36.77	0
September 02, 2025	36.81	36.69	36.77	36.81	36.69	429
August 29, 2025	36.77	36.87	36.93	36.87	36.77	200
August 28, 2025	36.69	36.8	36.8	36.8	36.69	502
August 27, 2025	36.98	36.98	36.88	36.98	36.98	201
August 26, 2025	36.76	36.8	36.7	36.8	36.76	600
August 25, 2025	36.83	36.83	36.73	36.83	36.83	600
August 22, 2025	37.13	37.14	37.14	37.14	37.12	3,900
August 21, 2025	36.93	36.93	37.06	36.93	36.93	441
August 20, 2025	36.93	36.93	36.93	36.93	36.93	0
August 19, 2025	36.83	36.83	36.83	36.83	36.83	102
August 18, 2025	36.81	36.8	36.8	36.81	36.8	3,600
August 15, 2025	36.77	36.77	36.77	36.77	36.77	128
August 14, 2025	36.58	36.58	36.58	36.58	36.58	140
August 13, 2025	36.59	36.49	36.49	36.59	36.49	212
August 12, 2025	36.33	36.33	36.33	36.33	36.33	0
August 11, 2025	36.29	36.25	36.25	36.29	36.25	235
August 08, 2025	36.41	36.33	36.33	36.41	36.33	300
August 07, 2025	36.3	36.3	36.32	36.3	36.3	200
August 06, 2025	36.45	36.35	36.35	36.45	36.35	200
August 05, 2025	36.25	36.41	36.41	36.41	36.25	346
August 01, 2025	36.14	36.12	36.12	36.14	36.05	300
July 31, 2025	36.15	36.22	36.22	36.32	36.15	3,510
July 30, 2025	36.36	36.31	36.31	36.44	36.31	300
July 29, 2025	36.18	36.35	36.25	36.41	36.18	1,711
July 28, 2025	36.22	36.22	36.12	36.22	36.22	100
July 25, 2025	36.45	36.45	36.44	36.45	36.45	114
July 24, 2025	36.47	36.43	36.43	36.47	36.43	300
July 23, 2025	36.39	36.39	36.39	36.39	36.39	103
July 22, 2025	36.37	36.32	36.32	36.37	36.32	232
July 21, 2025	36.35	36.26	36.26	36.36	36.26	300
July 18, 2025	36.26	36.26	36.3	36.26	36.26	950
July 17, 2025	36.33	36.33	36.29	36.33	36.33	200
July 16, 2025	36.36	36.24	36.32	36.36	36.24	200
July 15, 2025	36.29	36.23	36.23	36.29	36.23	433
July 14, 2025	36.38	36.37	36.37	36.38	36.29	323
July 11, 2025	36.17	36.19	36.19	36.19	36.09	315
July 10, 2025	36.27	36.27	36.27	36.27	36.27	103
July 09, 2025	36.06	36.06	36.06	36.06	36.06	0
July 08, 2025	36.14	36.13	36.06	36.14	36.02	332
July 07, 2025	36.07	36.02	36.02	36.07	36.02	804
July 04, 2025	35.92	35.92	35.92	35.92	35.92	0
July 03, 2025	36	35.92	35.92	36	35.92	500

Invesco S&P/TSX Composite Low Volatility Index ETF (TLV.TO) TSX