S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Invesco S&P TSX Composite Low Volatility Index ETF (TLV)
Invesco S&P TSX Composite Low Volatility Index ETF (TLV) Historical

TLV Invesco S&P TSX Composite Low Volatility Index ETF

30.02

0.06 (0.20%)

May 17 2024 - Closed

Delayed by 15 minutes

TLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	29.96	0.00	0.00%	29.96	29.96	29.96	0
May 16 2024	29.96	0.07	0.23%	29.82	29.96	29.82	445
May 15 2024	29.89	0.03	0.10%	29.89	30.00	29.89	1,150
May 14 2024	29.86	-0.07	-0.23%	29.83	29.86	29.83	700
May 13 2024	29.93	0.01	0.03%	30.00	30.07	29.89	63,539
May 10 2024	29.92	0.07	0.23%	29.94	29.94	29.92	600
May 09 2024	29.85	0.01	0.03%	29.87	29.89	29.85	904
May 08 2024	29.84	0.23	0.78%	29.77	29.84	29.77	2,187
May 07 2024	29.61	-0.06	-0.20%	29.69	29.69	29.60	1,680
May 06 2024	29.67	0.29	0.99%	29.47	29.67	29.47	3,400
May 03 2024	29.38	0.20	0.69%	29.25	29.38	29.25	4,370
May 02 2024	29.18	0.26	0.90%	29.20	29.20	29.18	314
May 01 2024	28.92	-0.03	-0.10%	28.94	28.96	28.92	1,900
Apr 30 2024	28.95	-0.14	-0.48%	29.02	29.06	28.95	1,300
Apr 29 2024	29.09	0.01	0.03%	29.08	29.09	29.04	1,300
Apr 26 2024	29.08	0.00	0.00%	29.08	29.08	29.08	0
Apr 25 2024	29.08	-0.05	-0.17%	28.87	29.10	28.87	3,116
Apr 24 2024	29.13	-0.07	-0.24%	29.11	29.13	29.11	2,800
Apr 23 2024	29.20	0.11	0.38%	29.02	29.25	29.02	975
Apr 22 2024	29.09	0.22	0.76%	29.09	29.09	29.09	1
Apr 19 2024	28.87	0.15	0.52%	28.60	28.90	28.60	2,279
Apr 18 2024	28.72	0.02	0.07%	28.64	28.72	28.64	1,200
Apr 17 2024	28.70	-0.02	-0.07%	28.68	28.70	28.68	200
Apr 16 2024	28.72	-0.13	-0.45%	28.73	28.78	28.67	2,552
Apr 15 2024	28.85	-0.11	-0.38%	29.04	29.04	28.83	900
Apr 12 2024	28.96	-0.21	-0.72%	28.96	28.96	28.93	700
Apr 11 2024	29.17	-0.06	-0.21%	29.23	29.27	29.04	3,609
Apr 10 2024	29.23	-0.24	-0.81%	29.26	29.26	29.17	604
Apr 09 2024	29.47	0.04	0.14%	29.36	29.48	29.36	5,400
Apr 08 2024	29.43	0.03	0.10%	29.38	29.45	29.38	610
Apr 05 2024	29.40	0.19	0.65%	29.11	29.41	29.11	3,122
Apr 04 2024	29.21	-0.06	-0.20%	29.40	29.40	29.17	1,500
Apr 03 2024	29.27	-0.08	-0.27%	29.32	29.37	29.27	3,800
Apr 02 2024	29.35	-0.30	-1.01%	29.47	29.47	29.35	1,819
Apr 01 2024	29.65	-0.12	-0.40%	29.61	29.68	29.58	1,000
Mar 28 2024	29.77	0.04	0.13%	29.77	29.77	29.77	600
Mar 27 2024	29.73	0.17	0.58%	29.70	29.74	29.62	31,554
Mar 26 2024	29.56	-0.06	-0.20%	29.67	29.67	29.50	6,471
Mar 25 2024	29.62	-0.04	-0.13%	29.69	29.69	29.59	4,747
Mar 22 2024	29.66	-0.15	-0.50%	29.74	29.83	29.66	13,572
Mar 21 2024	29.81	0.02	0.07%	29.91	29.91	29.81	1,000
Mar 20 2024	29.79	0.09	0.30%	29.75	29.79	29.72	477
Mar 19 2024	29.70	0.09	0.30%	29.64	29.74	29.64	1,800
Mar 18 2024	29.61	0.01	0.03%	29.64	29.64	29.61	203
Mar 15 2024	29.60	-0.05	-0.17%	29.60	29.69	29.59	7,300
Mar 14 2024	29.65	-0.18	-0.60%	29.73	29.73	29.53	2,797
Mar 13 2024	29.83	-0.02	-0.07%	29.86	29.88	29.80	4,700
Mar 12 2024	29.85	0.08	0.27%	29.78	29.87	29.76	3,243
Mar 11 2024	29.77	0.03	0.10%	29.65	29.77	29.61	900
Mar 08 2024	29.74	-0.08	-0.27%	29.78	29.85	29.71	1,250
Mar 07 2024	29.82	0.34	1.15%	29.66	29.82	29.66	1,500
Mar 06 2024	29.48	0.09	0.31%	29.52	29.53	29.48	302
Mar 05 2024	29.39	-0.11	-0.37%	29.56	29.56	29.39	4,500
Mar 04 2024	29.50	-0.05	-0.17%	29.35	29.56	29.35	2,004
Mar 01 2024	29.55	0.18	0.61%	29.56	29.62	29.44	1,900
Feb 29 2024	29.37	-0.09	-0.31%	29.45	29.58	29.37	815
Feb 28 2024	29.46	-0.06	-0.20%	29.54	29.54	29.46	2,104
Feb 27 2024	29.52	-0.08	-0.27%	29.64	29.64	29.47	1,650
Feb 26 2024	29.60	-0.15	-0.50%	29.60	29.75	29.56	940
Feb 23 2024	29.75	0.11	0.37%	29.58	29.75	29.58	4,173
Feb 22 2024	29.64	0.33	1.13%	29.54	29.66	29.54	8,300
Feb 21 2024	29.31	0.05	0.17%	29.20	29.31	29.20	1,657
Feb 20 2024	29.26	0.05	0.17%	29.24	29.32	29.19	8,922

Invesco S&P TSX Composit...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions