Invesco S&P TSX Composite Low Volatility Index ETF Historical Data - TLV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

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

28.87

0.15

(0.52%)

Closed April 20 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713562800	28.87	0.15	0.52	28.6	28.9	28.6	2279
1713476400	28.72	0.02	0.07	28.64	28.72	28.64	1200
1713390000	28.7	-0.02	-0.07	28.68	28.7	28.68	200
1713303600	28.72	-0.13	-0.45	28.73	28.78	28.67	2552
1713217200	28.85	-0.11	-0.38	29.04	29.04	28.83	900
1712958000	28.96	-0.21	-0.72	28.96	28.96	28.93	700
1712871600	29.17	-0.06	-0.21	29.23	29.27	29.04	3609
1712785200	29.23	-0.24	-0.81	29.26	29.26	29.17	604
1712698800	29.47	0.04	0.14	29.36	29.48	29.36	5400
1712612400	29.43	0.03	0.10	29.38	29.45	29.38	610
1712353200	29.4	0.19	0.65	29.11	29.41	29.11	3122
1712266800	29.21	-0.06	-0.20	29.4	29.4	29.17	1500
1712180400	29.27	-0.08	-0.27	29.32	29.37	29.27	3800
1712094000	29.35	-0.3	-1.01	29.47	29.47	29.35	1819
1712007600	29.65	-0.12	-0.40	29.61	29.68	29.58	1000
1711662000	29.77	0.04	0.13	29.77	29.77	29.77	600
1711575600	29.73	0.17	0.58	29.7	29.74	29.62	31554
1711489200	29.56	-0.06	-0.20	29.67	29.67	29.5	6471
1711402800	29.62	-0.04	-0.13	29.69	29.69	29.59	4747
1711143600	29.66	-0.15	-0.50	29.74	29.83	29.66	13572
1711057200	29.81	0.02	0.07	29.91	29.91	29.81	1000
1710970800	29.79	0.09	0.30	29.75	29.79	29.72	477
1710884400	29.7	0.09	0.30	29.64	29.74	29.64	1800
1710798000	29.61	0.01	0.03	29.64	29.64	29.61	203
1710538800	29.6	-0.05	-0.17	29.6	29.69	29.59	7300
1710452400	29.65	-0.18	-0.60	29.73	29.73	29.53	2797
1710366000	29.83	-0.02	-0.07	29.86	29.88	29.8	4700
1710279600	29.85	0.08	0.27	29.78	29.87	29.76	3243
1710193200	29.77	0.03	0.10	29.65	29.77	29.61	900
1709937600	29.74	-0.08	-0.27	29.78	29.85	29.71	1250
1709851200	29.82	0.34	1.15	29.66	29.82	29.66	1500
1709764800	29.48	0.09	0.31	29.52	29.53	29.48	302
1709678400	29.39	-0.11	-0.37	29.56	29.56	29.39	4500
1709592000	29.5	-0.05	-0.17	29.35	29.56	29.35	2004
1709332800	29.55	0.18	0.61	29.56	29.62	29.44	1900
1709246400	29.37	-0.09	-0.31	29.45	29.58	29.37	815
1709160000	29.46	-0.06	-0.20	29.54	29.54	29.46	2104
1709073600	29.52	-0.08	-0.27	29.64	29.64	29.47	1650
1708987200	29.6	-0.15	-0.50	29.6	29.75	29.56	940
1708728000	29.75	0.11	0.37	29.58	29.75	29.58	4173
1708641600	29.64	0.33	1.13	29.54	29.66	29.54	8300
1708555200	29.31	0.05	0.17	29.2	29.31	29.2	1657
1708468800	29.26	0.05	0.17	29.24	29.32	29.19	8922
1708123200	29.21	0.03	0.10	29.26	29.26	29.16	4007
1708036800	29.18	0.32	1.11	28.99	29.19	28.99	2540
1707950400	28.86	0.51	1.80	28.64	28.86	28.64	3945
1707864000	28.35	-0.46	-1.60	28.7	28.7	28.23	3437
1707777600	28.81	0.05	0.17	28.92	28.92	28.77	1649
1707518400	28.76	0.09	0.31	28.64	28.79	28.64	1800
1707432000	28.67	-0.11	-0.38	28.72	28.72	28.51	1540
1707345600	28.78	0	0.00	28.78	28.78	28.78	0
1707259200	28.78	0.13	0.45	28.71	28.78	28.71	4459
1707172800	28.65	-0.36	-1.24	28.81	28.82	28.65	1945
1706913600	29.01	-0.05	-0.17	28.9	29.01	28.82	6616
1706827200	29.06	0.28	0.97	28.84	29.06	28.83	15375
1706740800	28.78	-0.23	-0.79	28.89	29.08	28.78	6064
1706654400	29.01	-0.02	-0.07	28.99	29.04	28.98	1390
1706568000	29.03	0.05	0.17	28.86	29.03	28.86	1709
1706308800	28.98	0.08	0.28	29	29	28.98	2000
1706222400	28.9	0.02	0.07	28.98	28.98	28.89	2100
1706136000	28.88	-0.07	-0.24	28.97	29.06	28.88	3060
1706049600	28.95	0.12	0.42	28.9	28.95	28.88	6800
1705963200	28.83	0.04	0.14	28.72	28.83	28.72	12000

Invesco S&P TSX Composit...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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