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
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
July 02, 2025	35.87	35.87	35.87	35.87	35.87	104
June 30, 2025	35.79	35.79	35.79	35.79	35.79	300
June 27, 2025	35.86	35.81	35.73	35.86	35.81	500
June 26, 2025	35.67	35.67	35.67	35.67	35.67	0
June 25, 2025	35.65	35.66	35.66	35.66	35.64	478
June 24, 2025	35.91	35.88	35.88	35.93	35.78	5,873
June 23, 2025	35.67	35.68	35.68	35.68	35.67	1,329
June 20, 2025	35.47	35.52	35.52	35.54	35.45	1,626
June 19, 2025	35.44	35.44	35.44	35.44	35.44	0
June 18, 2025	35.26	35.26	35.26	35.26	35.26	415
June 17, 2025	35.4	35.4	35.38	35.4	35.4	115
June 16, 2025	35.63	35.63	35.63	35.63	35.63	146
June 13, 2025	35.58	35.58	35.58	35.58	35.58	111
June 12, 2025	35.35	35.35	35.35	35.35	35.35	0
June 11, 2025	35.48	35.4	35.4	35.48	35.4	202
June 10, 2025	35.4	35.4	35.4	35.5	35.4	438
June 09, 2025	35.34	35.39	35.39	35.39	35.34	207
June 06, 2025	35.31	35.31	35.31	35.31	35.31	100
June 05, 2025	35.44	35.45	35.45	35.45	35.34	401
June 04, 2025	35.41	35.42	35.42	35.52	35.4	727
June 03, 2025	35.54	35.54	35.59	35.54	35.54	120
June 02, 2025	35.58	35.64	35.64	35.66	35.58	1,800
May 30, 2025	35.64	35.67	35.67	35.69	35.58	11,500
May 29, 2025	35.56	35.55	35.55	35.64	35.55	300
May 28, 2025	35.58	35.67	35.61	35.67	35.58	201
May 27, 2025	35.68	35.68	35.68	35.68	35.68	218
May 26, 2025	35.2	35.2	35.2	35.2	35.2	200
May 23, 2025	35.06	35.03	35.03	35.06	35.03	3,001
May 22, 2025	35.01	35.03	35.03	35.05	35.01	7,000

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