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
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
September 29, 2025	37.16	37.16	37.16	37.16	37.16	200
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

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