Toronto - Delayed Quote CAD

Invesco S&P 500 Low Volatility Index ETF CAD (ULV-C.TO)

36.42
+0.27
+(0.75%)
At close: June 6 at 10:06:40 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202536.4236.4236.4236.3836.38381
Jun 5, 202536.3236.3236.3236.3236.32-
Jun 4, 202536.4136.4936.4136.3236.32206
Jun 3, 202536.3736.4636.3736.6236.624,626
Jun 2, 202536.4736.4736.4536.6436.64219
May 30, 202536.7236.7236.7236.7236.72-
May 29, 2025 0.05309 Dividend
May 29, 202536.5936.5936.5936.7236.72100
May 28, 202536.8636.8636.8636.6536.60100
May 27, 202536.5636.5636.5636.9036.85100
May 26, 202536.3036.3036.3036.3036.25-
May 23, 202536.2736.2736.1436.3036.25200
May 22, 202536.6536.6536.6536.6536.60100
May 21, 202536.9936.9936.9936.8236.771,493
May 20, 202537.0637.0637.0637.0637.01-
May 16, 202537.0637.0637.0637.0637.01-
May 15, 202536.9636.9936.9637.0637.01200
May 14, 202536.3536.3536.3536.4436.39100
May 13, 202536.9636.9636.9636.9636.91-
May 12, 202536.9236.9536.8836.9636.91400
May 9, 202536.8536.8536.7636.8236.77400
May 8, 202537.1137.1137.1136.8636.81103
May 7, 202536.5836.5836.4536.7336.68201
May 6, 202536.3636.5536.3636.3936.34335
May 5, 202536.5436.5736.5436.5536.50300
May 2, 202536.5236.5636.5236.6636.611,600
May 1, 202536.5136.5136.5136.5036.45134
Apr 30, 202536.2736.4536.2736.5536.50400
Apr 29, 2025 0.05031 Dividend
Apr 29, 202536.2536.2536.2536.2536.20-
Apr 28, 202536.1836.1836.1836.2536.15100
Apr 25, 202536.1236.1236.1236.2036.10500
Apr 24, 202536.1736.4736.1736.3736.277,400
Apr 23, 202536.6236.6836.4136.4636.36400
Apr 22, 202536.2236.3936.0936.3736.27400
Apr 21, 202536.1436.1435.4735.6735.572,902
Apr 17, 202536.4736.4736.4336.3836.28250
Apr 16, 202536.5736.5736.5736.1136.01106
Apr 15, 202536.6536.6536.6536.6536.55-
Apr 14, 202536.5736.6636.4936.6536.556,401
Apr 11, 202536.2536.2536.2536.2236.12263
Apr 10, 202535.6735.9235.5735.7335.632,302
Apr 9, 202535.1236.1535.0736.5436.443,882
Apr 8, 202536.1736.1735.3035.3035.20757
Apr 7, 202535.1736.0435.1435.7335.6317,151
Apr 4, 202537.8637.8636.5236.3436.242,208
Apr 3, 202538.2538.2638.1238.0637.951,700
Apr 2, 202538.9639.0238.8239.0238.912,200
Apr 1, 202539.0039.0038.8038.9238.81338
Mar 31, 202538.9238.9238.9239.1339.02100
Mar 28, 2025 0.05242 Dividend
Mar 28, 202538.7138.7138.7138.7138.60-
Mar 27, 202538.6638.6638.6638.7138.55100
Mar 26, 202538.0638.0638.0638.0637.90-
Mar 25, 202538.2138.2138.0938.0637.90824
Mar 24, 202538.1438.2938.1438.3038.14720
Mar 21, 202538.4038.4038.0838.0737.91200
Mar 20, 202538.2738.3338.2738.3138.15492
Mar 19, 202538.3738.3738.3738.3938.23100
Mar 18, 202538.0538.2338.0538.1938.032,925
Mar 17, 202538.2138.2338.2138.2838.12225
Mar 14, 202538.0638.0638.0638.0837.92100
Mar 13, 202537.7937.8937.7937.8437.68510
Mar 12, 202537.8337.8637.7037.7337.57500
Mar 11, 202538.7338.7338.6138.2838.12200
Mar 10, 202539.3439.3439.0939.0938.93356
Mar 7, 202538.6638.6838.6638.8738.711,114
Mar 6, 202538.2738.2738.1938.3838.22320
Mar 5, 202538.5038.6638.5038.6438.48500
Mar 4, 202539.3339.3339.3338.9438.78132
Mar 3, 202539.3539.5539.3239.6439.473,507
Feb 28, 202538.8438.8438.8439.2139.05100
Feb 27, 2025 0.05029 Dividend
Feb 27, 202538.8438.8438.7838.7538.59200
Feb 26, 202538.7038.7038.5138.4738.26400
Feb 25, 202539.0039.0038.6038.6938.48500
Feb 24, 202538.0038.1738.0038.2338.021,500
Feb 21, 202537.9237.9237.9237.9437.73100
Feb 20, 202537.8137.8137.8137.8137.60-
Feb 19, 202537.7037.7937.7037.8137.60330
Feb 18, 202537.4637.5237.4637.5037.291,400
Feb 14, 202537.4337.4337.4037.3637.16700
Feb 13, 202537.7637.7637.7637.7137.50900
Feb 12, 202537.5637.5637.5637.6237.41101
Feb 11, 202537.7537.7537.7537.7537.54587
Feb 10, 202537.6137.6137.5537.6037.39267
Feb 7, 202537.5637.5637.5637.5637.35-
Feb 6, 202537.5537.5537.5537.5637.35100
Feb 5, 202537.3437.5737.3437.5737.36200
Feb 4, 202537.3437.3437.2737.2237.02700
Feb 3, 202537.8038.0737.7138.0737.862,855
Jan 31, 202537.6737.8037.6737.8037.59601
Jan 30, 2025 0.05249 Dividend
Jan 30, 202537.5637.8937.5637.8937.68400
Jan 29, 202537.6537.6837.6537.6837.421,350
Jan 28, 202537.7337.7337.7337.7337.47100
Jan 27, 202537.4737.7537.4737.7537.49300
Jan 24, 202537.1137.1137.1137.1136.85-
Jan 23, 202537.1137.1137.1137.1136.85167
Jan 22, 202537.2737.2737.2637.2637.00200
Jan 21, 202537.3237.4037.3237.4037.14900
Jan 20, 202537.1537.1537.1537.1536.89200
Jan 17, 202537.1937.3837.1937.3837.12500
Jan 16, 202536.7036.9136.7036.9136.661,100
Jan 15, 202536.1936.1936.1936.1935.94-
Jan 14, 202536.1436.1936.1436.1935.94420
Jan 13, 202535.9935.9935.9935.9935.74-
Jan 10, 202536.0236.0235.9935.9935.74901
Jan 9, 202536.3836.3836.3836.3836.13-
Jan 8, 202536.2936.3836.2936.3836.13300
Jan 7, 202536.3036.3136.1736.2035.951,500
Jan 6, 202536.4436.4636.4036.4636.211,243
Jan 3, 202536.6236.6236.6236.6236.37-
Jan 2, 202536.8236.8236.6236.6236.37655
Dec 31, 202436.6736.6736.6736.6736.42100
Dec 30, 2024 0.05044 Dividend
Dec 30, 202436.5836.5836.5136.5136.26271
Dec 27, 202437.2937.3037.1137.1136.802,400
Dec 24, 202437.0037.0037.0037.0036.70445
Dec 23, 202436.8836.8836.8836.8836.58-
Dec 20, 202436.8836.8836.8836.8836.58100
Dec 19, 202436.6336.6536.6336.6536.35200
Dec 18, 202437.0137.0837.0137.0836.78200
Dec 17, 202437.2637.2637.2637.2636.95-
Dec 16, 202437.2637.2637.2637.2636.95100
Dec 13, 202437.3337.3337.3337.3337.02196
Dec 12, 202437.3137.3237.2737.3237.011,200
Dec 11, 202437.3737.3737.2337.2436.93300
Dec 10, 202437.3137.3137.3137.3137.00100
Dec 9, 202437.5737.5737.3437.4137.101,500
Dec 6, 202437.8037.8037.7137.7137.40420
Dec 5, 202437.5137.6337.5137.6137.30300
Dec 4, 202437.7137.7137.6537.6537.34600
Dec 3, 202437.8137.8137.8137.8137.50173
Dec 2, 202438.3738.3737.9837.9837.67900
Nov 29, 202438.2838.2838.1838.1837.87213
Nov 28, 2024 0.04734 Dividend
Nov 28, 202438.1838.1838.1838.1837.87100
Nov 27, 202438.3038.5038.3038.5038.14486
Nov 26, 202438.0038.1938.0038.1937.83440
Nov 25, 202437.9437.9437.8937.8937.531,700
Nov 22, 202437.8237.8237.6937.7637.40701
Nov 21, 202437.2637.2637.2637.2636.91102
Nov 20, 202437.1637.1837.1637.1836.83300
Nov 19, 202436.9737.0036.9737.0036.651,200
Nov 18, 202437.4037.4037.3737.3737.02200
Nov 15, 202437.3337.3337.3337.3336.98100
Nov 14, 202437.4537.4537.4537.4537.10-
Nov 13, 202437.3737.4537.3737.4537.10200
Nov 12, 202437.2837.2837.2837.2836.93100
Nov 11, 202437.1537.1537.1537.1536.80-
Nov 8, 202437.1537.1537.1537.1536.80100
Nov 7, 202436.7436.7436.7436.7436.39-
Nov 6, 202436.9936.9936.7436.7436.39800
Nov 5, 202435.9035.9035.9035.9035.56100
Nov 4, 202435.8235.8235.8235.8235.48100
Nov 1, 202436.2136.2136.0836.0835.74300
Oct 31, 202436.1536.2236.1536.2235.88200
Oct 30, 2024 0.04661 Dividend
Oct 30, 202436.3436.3436.2836.2835.941,000
Oct 29, 202436.1836.1836.1836.1835.79100
Oct 28, 202436.5036.5036.5036.5036.11150
Oct 25, 202436.4636.4636.4636.4636.07-
Oct 24, 202436.6336.6336.4636.4636.07400
Oct 23, 202436.6336.6336.5036.5736.18567
Oct 22, 202436.5536.5536.5536.5536.16100
Oct 21, 202436.5136.5136.5136.5136.12-
Oct 18, 202436.5136.5136.5136.5136.12-
Oct 17, 202436.5136.5136.5136.5136.12-
Oct 16, 202436.5136.5136.5136.5136.12-
Oct 15, 202436.5136.5136.5136.5136.12339
Oct 11, 202435.9536.0735.9536.0735.68300
Oct 10, 202435.8035.8335.7035.7335.351,010
Oct 9, 202435.6035.6035.6035.6035.22100
Oct 8, 202435.3135.3135.3135.3134.93100
Oct 7, 202435.1635.1735.1135.1234.743,300
Oct 4, 202435.2535.4035.2535.4035.02417
Oct 3, 202435.1535.1935.1535.1934.81200
Oct 2, 202435.2935.2935.2935.2934.91-
Oct 1, 202435.3135.3335.2935.2934.911,300
Sep 30, 202435.1535.1535.1135.1134.73200
Sep 27, 2024 0.0456 Dividend
Sep 27, 202435.2435.2435.2435.2434.86-
Sep 26, 202435.2435.2435.2435.2434.82-
Sep 25, 202435.2435.2435.2435.2434.82-
Sep 24, 202435.2435.2435.2435.2434.82-
Sep 23, 202435.1335.2435.1335.2434.82207
Sep 20, 202435.1435.1435.1435.1434.72-
Sep 19, 202435.1435.1435.1435.1434.72102
Sep 18, 202435.3735.3735.3735.3734.95-
Sep 17, 202435.6135.6135.3735.3734.951,071
Sep 16, 202435.5435.5435.5435.5435.11100
Sep 13, 202435.0735.0735.0735.0734.65-
Sep 12, 202435.0735.0735.0735.0734.65-
Sep 11, 202435.0735.0735.0735.0734.65-
Sep 10, 202435.2035.2035.0735.0734.651,600
Sep 9, 202434.9234.9534.9234.9534.53200
Sep 6, 202434.7134.7134.7134.7134.29100
Sep 5, 202434.9234.9234.9234.9234.50100
Sep 4, 202435.1935.1935.1935.1934.77-
Sep 3, 202435.1635.1935.1635.1934.77200
Aug 30, 202434.6234.6234.6234.6234.20-
Aug 29, 2024 0.04335 Dividend
Aug 29, 202434.6234.6234.6234.6234.20-
Aug 28, 202434.6134.6234.5934.6234.16416
Aug 27, 202434.4834.4834.4834.4834.02100
Aug 26, 202434.4934.4934.4934.4934.03-
Aug 23, 202434.4934.4934.4934.4934.03100
Aug 22, 202434.5934.5934.5734.5734.11500
Aug 21, 202434.4534.4534.4434.4433.981,300
Aug 20, 202434.5034.5034.5034.5034.04100
Aug 19, 202434.4234.4234.4234.4233.96-
Aug 16, 202434.4234.4234.4234.4233.96100
Aug 15, 202434.1034.1034.1034.1033.65-
Aug 14, 202434.1034.1034.1034.1033.65100
Aug 13, 202433.9533.9533.9533.9533.50-
Aug 12, 202433.9533.9533.9533.9533.50100
Aug 9, 202433.8833.9233.8833.9233.47200
Aug 8, 202433.7033.7033.7033.7033.25100
Aug 7, 202433.8033.8033.8033.8033.35700
Aug 6, 202433.9434.0633.9434.0633.61487
Aug 2, 202434.4134.4134.4134.4133.95-
Aug 1, 202434.2134.4134.2134.4133.95297
Jul 31, 202434.1234.2234.1234.2233.77200
Jul 30, 2024 0.04391 Dividend
Jul 30, 202434.1434.1434.1434.1433.69-
Jul 29, 202433.9434.1433.9434.1433.64800
Jul 26, 202434.0434.0434.0234.0233.53200
Jul 25, 202433.9433.9433.6733.6733.18500
Jul 24, 202433.5233.5233.5233.5233.03100
Jul 23, 202433.5733.6233.5433.5433.05354
Jul 22, 202433.4933.5733.4933.5733.08800
Jul 19, 202433.6933.6933.6933.6933.20-
Jul 18, 202433.6933.6933.6933.6933.20-
Jul 17, 202433.7633.7633.6933.6933.20400
Jul 16, 202433.2633.3533.2633.2932.81300
Jul 15, 202433.0133.0133.0133.0132.53-
Jul 12, 202433.0133.0133.0133.0132.53190
Jul 11, 202432.2132.2132.2132.2131.74-
Jul 10, 202432.2132.2132.2132.2131.74-
Jul 9, 202432.2132.2132.2132.2131.74100
Jul 8, 202432.2532.3132.2532.3131.84200
Jul 5, 202432.2132.2132.2132.2131.74100
Jul 4, 202432.0732.0831.9431.9431.48800
Jul 3, 202432.3232.3232.3232.3231.85-
Jul 2, 202432.3232.3232.3232.3231.85100
Jun 28, 202432.5232.5232.5232.5232.05-
Jun 27, 2024 0.04387 Dividend
Jun 27, 202432.5232.5232.5232.5232.05100
Jun 26, 202432.7732.7732.7732.7732.25-
Jun 25, 202432.7732.7732.7732.7732.25-
Jun 24, 202432.7732.7732.7732.7732.25-
Jun 21, 202432.7732.7732.7732.7732.25-
Jun 20, 202432.8332.8332.7732.7732.25200
Jun 19, 202432.7032.7132.5632.5632.042,800
Jun 18, 202432.7632.7632.7632.7632.241,090
Jun 17, 202432.5332.5332.5332.5332.02-
Jun 14, 202432.5332.5332.5332.5332.02-
Jun 13, 202432.5332.5332.5332.5332.02-
Jun 12, 202432.5332.5332.5332.5332.022,100
Jun 11, 202432.7232.7232.7232.7232.20-
Jun 10, 202432.7232.7232.7232.7232.20183
Jun 7, 202432.7832.7832.7832.7832.26100
Jun 6, 202432.6532.6732.6532.6732.15800

Related Tickers