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
December 23, 2025	39.14	39.1	39.1	39.14	39.06	1,800
December 22, 2025	38.96	39.03	39.03	39.03	38.94	408
December 19, 2025	39.08	38.96	38.91	39.08	38.96	429
December 18, 2025	38.9	38.9	38.9	38.9	38.9	129
December 17, 2025	38.78	38.78	38.78	38.78	38.78	221
December 16, 2025	38.75	38.74	38.74	38.75	38.74	326
December 15, 2025	38.78	38.9	38.9	38.91	38.78	3,429
December 12, 2025	38.73	38.67	38.67	38.73	38.62	1,107
December 11, 2025	38.48	38.5	38.5	38.5	38.48	949
December 10, 2025	38.56	38.46	38.46	38.56	38.35	2,000
December 09, 2025	38.45	38.45	38.45	38.45	38.45	0
December 08, 2025	38.45	38.45	38.45	38.45	38.45	250
December 05, 2025	38.59	38.59	38.59	38.59	38.59	0
December 04, 2025	38.64	38.59	38.59	38.64	38.59	6,402
December 03, 2025	38.46	38.46	38.46	38.46	38.46	240
December 02, 2025	38.62	38.57	38.57	38.62	38.48	620
December 01, 2025	38.56	38.51	38.51	38.56	38.51	2,200
November 28, 2025	38.66	38.76	38.76	38.77	38.65	2,100
November 27, 2025	38.61	38.68	38.68	38.68	38.61	716
November 26, 2025	38.79	38.73	38.73	38.79	38.73	400
November 25, 2025	38.68	38.71	38.71	38.71	38.68	209
November 24, 2025	38.37	38.39	38.39	38.39	38.36	706
November 21, 2025	38.35	38.33	38.49	38.35	38.33	201
November 20, 2025	38.39	38.24	38.24	38.39	38.24	246
November 19, 2025	38.36	38.35	38.35	38.36	38.25	345
November 18, 2025	38.35	38.35	38.35	38.35	38.35	106
November 17, 2025	38.28	38.28	38.28	38.28	38.28	300
November 14, 2025	38.19	38.19	38.19	38.19	38.19	320
November 13, 2025	38.31	38.25	38.25	38.31	38.22	800
November 12, 2025	37.9	38.4	38.4	38.4	37.9	1,600
November 11, 2025	37.68	37.68	37.68	37.68	37.68	0
November 10, 2025	37.57	37.59	37.59	37.59	37.56	700
November 07, 2025	37.41	37.48	37.48	37.48	37.41	500
November 06, 2025	37.47	37.4	37.4	37.47	37.37	609
November 05, 2025	37.36	37.5	37.5	37.5	37.36	200
November 04, 2025	37.17	37.18	37.18	37.18	37.13	300
November 03, 2025	37.32	37.26	37.26	37.32	37.07	800
October 31, 2025	37.14	37.18	37.18	37.18	37.11	901
October 30, 2025	37.17	37.06	37.06	37.17	37.06	600
October 29, 2025	37.15	37.15	37.15	37.15	37.15	100
October 28, 2025	37.78	37.78	37.62	37.78	37.78	3,800
October 27, 2025	37.8	37.8	37.8	37.8	37.8	108
October 24, 2025	37.95	37.85	37.85	37.95	37.85	336
October 23, 2025	37.78	37.81	37.81	37.85	37.78	800
October 22, 2025	37.61	37.61	37.61	37.61	37.61	5
October 21, 2025	37.53	37.62	37.62	37.62	37.53	320
October 20, 2025	37.41	37.41	37.41	37.41	37.41	0
October 17, 2025	37.29	37.45	37.45	37.45	37.29	815
October 16, 2025	37.48	37.48	37.48	37.48	37.48	613
October 15, 2025	37.6	37.6	37.6	37.6	37.6	105
October 14, 2025	37.38	37.45	37.42	37.45	37.37	846
October 10, 2025	37.23	37.23	37.23	37.23	37.23	100
October 09, 2025	37.32	37.32	37.32	37.32	37.32	0
October 08, 2025	37.26	37.23	37.23	37.31	37.23	1,048
October 07, 2025	37.33	37.33	37.36	37.33	37.33	100
October 06, 2025	37.57	37.58	37.58	37.58	37.57	300
October 03, 2025	37.63	37.63	37.73	37.63	37.63	179
October 02, 2025	37.41	37.51	37.51	37.51	37.41	617
October 01, 2025	37.5	37.44	37.44	37.5	37.44	600
September 30, 2025	37.36	37.38	37.43	37.38	37.33	320

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