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
February 20, 2026	40.96	41.12	41.12	41.14	40.96	654
February 19, 2026	40.98	40.96	40.96	40.98	40.82	405
February 18, 2026	41.02	41.02	41.02	41.02	41.02	0
February 17, 2026	40.91	40.91	40.91	40.91	40.91	115
February 13, 2026	40.71	40.71	40.71	40.71	40.71	200
February 12, 2026	40.28	40.26	40.26	40.37	40.26	2,000
February 11, 2026	40.37	40.37	40.37	40.37	40.37	108
February 10, 2026	40.32	40.24	40.24	40.32	40.24	513
February 09, 2026	40.11	40.06	40.06	40.11	40.05	1,325
February 06, 2026	40.1	40.1	40.1	40.1	40.08	177
February 05, 2026	40.02	40.18	40.18	40.26	40.02	900
February 04, 2026	39.91	40.18	40.18	40.28	39.91	905
February 03, 2026	39.55	39.62	39.62	39.62	39.55	320
February 02, 2026	39.06	39.3	39.3	39.39	39.06	618
January 30, 2026	38.96	38.9	38.9	38.96	38.9	800
January 29, 2026	39.18	39.18	39.18	39.18	39.18	30
January 28, 2026	39.25	39.18	39.07	39.33	39.18	804
January 27, 2026	39.42	39.39	39.39	39.47	39.39	752
January 26, 2026	39.7	39.7	39.7	39.7	39.7	338
January 23, 2026	39.5	39.66	39.66	39.66	39.5	4,800
January 22, 2026	39.71	39.65	39.65	39.73	39.65	1,609
January 21, 2026	39.5	39.57	39.57	39.62	39.4	916
January 20, 2026	39.66	39.53	39.53	39.67	39.53	505
January 19, 2026	39.85	39.85	39.85	39.85	39.85	0
January 16, 2026	39.76	39.85	39.85	39.85	39.76	300
January 15, 2026	39.62	39.74	39.74	39.74	39.62	309
January 14, 2026	39.55	39.66	39.66	39.72	39.55	324
January 13, 2026	39.51	39.56	39.56	39.62	39.5	1,674
January 12, 2026	39.63	39.55	39.55	39.63	39.55	509
January 09, 2026	39.6	39.6	39.6	39.6	39.6	219
January 08, 2026	39.31	39.47	39.47	39.51	39.31	2,900
January 07, 2026	39.31	39.31	39.31	39.31	39.31	200
January 06, 2026	39.28	39.32	39.32	39.32	39.2	3,700
January 05, 2026	39.27	39.36	39.36	39.43	39.27	800
January 02, 2026	39.02	39.22	39.22	39.22	39.02	18,300
December 31, 2025	39.09	39.09	39.09	39.09	39.09	0
December 30, 2025	39.12	39.09	39.09	39.13	39.09	519
December 29, 2025	39.2	39.17	39.06	39.2	39.17	209
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

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