Invesco Long Term Government Bond Index ETF (NEO:PGL)
Canada
· Delayed Price · Currency is CAD 17.91
+0.10 (0.56%)
May 9, 2025, 4:00 PM EDT
NEO:PGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.83 | 17.83 | 17.73 | 17.76 | - | -0.39% | 57,173 |
| May 12, 2025 | 17.83 | 17.83 | 17.81 | 17.83 | - | -0.45% | 3,260 |
| May 9, 2025 | 17.91 | 17.91 | 17.88 | 17.91 | - | 0.56% | 1,400 |
| May 8, 2025 | 17.84 | 17.84 | 17.80 | 17.81 | - | -1.11% | 1,175 |
| May 7, 2025 | 17.97 | 18.01 | 17.97 | 18.01 | - | 1.24% | 2,115 |
| May 6, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | - | - | - |
| May 5, 2025 | 17.74 | 17.79 | 17.74 | 17.79 | - | -0.11% | 118,925 |
| May 2, 2025 | 17.75 | 17.81 | 17.72 | 17.81 | - | -0.67% | 1,712 |
| May 1, 2025 | 17.83 | 17.93 | 17.83 | 17.93 | - | -0.17% | 5,202 |
| Apr 30, 2025 | 17.86 | 17.96 | 17.86 | 17.96 | - | 0.56% | 5,861 |
| Apr 29, 2025 | 17.83 | 17.86 | 17.83 | 17.86 | - | 0.51% | 130 |
| Apr 28, 2025 | 17.69 | 17.82 | 17.69 | 17.77 | - | 0.11% | 418 |
| Apr 25, 2025 | 17.80 | 17.82 | 17.75 | 17.75 | - | -0.17% | 13,868 |
| Apr 24, 2025 | 17.72 | 17.78 | 17.72 | 17.78 | - | 0.34% | 1,515 |
| Apr 23, 2025 | 17.88 | 17.88 | 17.67 | 17.72 | - | 0.11% | 4,413 |
| Apr 22, 2025 | 17.67 | 17.70 | 17.67 | 17.70 | - | 0.63% | 7,450 |
| Apr 21, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | -1.40% | 236 |
| Apr 17, 2025 | 17.98 | 17.99 | 17.84 | 17.84 | - | -0.83% | 2,895 |
| Apr 16, 2025 | 17.98 | 17.99 | 17.97 | 17.99 | - | 0.45% | 1,913 |
| Apr 15, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.11% | 100 |
| Apr 14, 2025 | 17.77 | 17.93 | 17.77 | 17.93 | - | 1.93% | 1,776 |
| Apr 11, 2025 | 17.54 | 17.59 | 17.48 | 17.59 | - | -0.28% | 15,252 |
| Apr 10, 2025 | 17.67 | 17.67 | 17.60 | 17.64 | - | -1.01% | 2,053 |
| Apr 9, 2025 | 17.74 | 17.82 | 17.74 | 17.82 | - | -0.39% | 671,413 |
| Apr 8, 2025 | 17.93 | 18.09 | 17.89 | 17.89 | - | -3.66% | 6,984 |
| Apr 7, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | - | - |
| Apr 4, 2025 | 18.67 | 18.74 | 18.57 | 18.57 | - | 0.98% | 179,186 |
| Apr 3, 2025 | 18.62 | 18.62 | 18.39 | 18.39 | - | -0.92% | 12,340 |
| Apr 2, 2025 | 18.62 | 18.62 | 18.48 | 18.56 | - | -0.43% | 24,095 |
| Apr 1, 2025 | 18.49 | 18.64 | 18.49 | 18.64 | - | 1.64% | 41,011 |
| Mar 31, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | - | - |
| Mar 28, 2025 | 18.25 | 18.34 | 18.24 | 18.34 | - | 0.71% | 1,413 |
| Mar 27, 2025 | 18.16 | 18.21 | 18.16 | 18.21 | - | 0.28% | 662 |
| Mar 26, 2025 | 18.15 | 18.16 | 18.15 | 18.16 | - | -1.09% | 2,142 |
| Mar 25, 2025 | 18.28 | 18.41 | 18.28 | 18.36 | - | 0.05% | 2,759 |
| Mar 24, 2025 | 18.36 | 18.39 | 18.34 | 18.35 | - | -0.81% | 5,373 |
| Mar 21, 2025 | 18.46 | 18.50 | 18.46 | 18.50 | - | 0.27% | 3,278 |
| Mar 20, 2025 | 18.64 | 18.64 | 18.45 | 18.45 | - | -0.38% | 5,958 |
| Mar 19, 2025 | 18.38 | 18.52 | 18.38 | 18.52 | - | 0.49% | 3,351 |
| Mar 18, 2025 | 18.22 | 18.45 | 18.22 | 18.43 | - | 0.22% | 2,183 |
| Mar 17, 2025 | 18.44 | 18.55 | 18.39 | 18.39 | - | 0.44% | 1,268,276 |
| Mar 14, 2025 | 18.32 | 18.32 | 18.30 | 18.31 | - | -0.05% | 2,800 |
| Mar 13, 2025 | 18.21 | 18.38 | 18.21 | 18.32 | - | 0.33% | 3,529 |
| Mar 12, 2025 | 18.29 | 18.30 | 18.22 | 18.26 | - | -0.65% | 12,821 |
| Mar 11, 2025 | 18.58 | 18.58 | 18.36 | 18.38 | - | -0.76% | 14,322 |
| Mar 10, 2025 | 18.60 | 18.62 | 18.52 | 18.52 | - | 0.43% | 629,514 |
| Mar 7, 2025 | 18.50 | 18.50 | 18.42 | 18.44 | - | 0.77% | 546 |
| Mar 6, 2025 | 18.34 | 18.38 | 18.27 | 18.30 | - | -1.72% | 3,177 |
| Mar 5, 2025 | 18.66 | 18.68 | 18.62 | 18.62 | - | -1.17% | 27,361 |
| Mar 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | - | 58,510 |