Invesco S&P 500 Equal Weight Index ETF (TSX:EQL.F)
Canada
· Delayed Price · Currency is CAD 31.18
+0.11 (0.35%)
May 13, 2025, 4:00 PM EDT
TSX:EQL.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.11 | 31.30 | 31.11 | 31.18 | - | 0.35% | 21,709 |
| May 12, 2025 | 30.96 | 31.08 | 30.96 | 31.07 | - | 2.61% | 11,096 |
| May 9, 2025 | 30.30 | 30.31 | 30.21 | 30.28 | - | -0.49% | 12,145 |
| May 8, 2025 | 30.19 | 30.49 | 30.19 | 30.43 | - | 1.33% | 54,398 |
| May 7, 2025 | 29.95 | 30.06 | 29.84 | 30.03 | - | 0.54% | 12,300 |
| May 6, 2025 | 29.81 | 29.99 | 29.81 | 29.87 | - | -0.70% | 60,802 |
| May 5, 2025 | 30.03 | 30.20 | 30.03 | 30.08 | - | -0.33% | 9,117 |
| May 2, 2025 | 29.98 | 30.19 | 29.95 | 30.18 | - | 1.86% | 18,448 |
| May 1, 2025 | 29.66 | 29.89 | 29.63 | 29.63 | - | 0.24% | 13,308 |
| Apr 30, 2025 | 29.16 | 29.57 | 29.07 | 29.56 | - | -0.27% | 43,234 |
| Apr 29, 2025 | 29.47 | 29.68 | 29.39 | 29.64 | - | 0.47% | 40,828 |
| Apr 28, 2025 | 29.53 | 29.57 | 29.26 | 29.50 | - | 0.51% | 33,334 |
| Apr 25, 2025 | 29.21 | 29.41 | 29.21 | 29.35 | - | -0.37% | 40,276 |
| Apr 24, 2025 | 29.25 | 29.46 | 29.25 | 29.46 | - | 1.59% | 37,504 |
| Apr 23, 2025 | 29.27 | 29.51 | 28.91 | 29.00 | - | 0.97% | 29,109 |
| Apr 22, 2025 | 28.33 | 28.73 | 28.33 | 28.72 | - | 2.61% | 32,977 |
| Apr 21, 2025 | 28.19 | 28.19 | 27.78 | 27.99 | - | -2.30% | 20,817 |
| Apr 17, 2025 | 28.49 | 28.79 | 28.49 | 28.65 | - | -0.21% | 147,112 |
| Apr 16, 2025 | 28.71 | 28.76 | 28.18 | 28.71 | - | -0.93% | 28,301 |
| Apr 15, 2025 | 28.97 | 28.98 | 28.73 | 28.98 | - | 0.10% | 7,807 |
| Apr 14, 2025 | 28.83 | 28.95 | 28.72 | 28.95 | - | 1.54% | 62,561,979 |
| Apr 11, 2025 | 27.92 | 28.55 | 27.79 | 28.51 | - | 1.53% | 17,119 |
| Apr 10, 2025 | 28.22 | 28.35 | 27.42 | 28.08 | - | -3.17% | 47,895 |
| Apr 9, 2025 | 26.71 | 29.05 | 26.55 | 29.00 | - | 8.01% | 387,987 |
| Apr 8, 2025 | 28.12 | 28.23 | 26.54 | 26.85 | - | -1.86% | 189,950 |
| Apr 7, 2025 | 26.73 | 28.10 | 26.47 | 27.36 | - | -0.87% | 118,821 |
| Apr 4, 2025 | 28.76 | 28.76 | 27.60 | 27.60 | - | -5.71% | 346,544 |
| Apr 3, 2025 | 29.82 | 29.93 | 29.27 | 29.27 | - | -4.66% | 32,000 |
| Apr 2, 2025 | 30.33 | 30.77 | 30.33 | 30.70 | - | 0.82% | 7,500 |
| Apr 1, 2025 | 30.21 | 30.49 | 30.21 | 30.45 | - | 0.03% | 7,563 |
| Mar 31, 2025 | 30.16 | 30.44 | 29.90 | 30.44 | - | 0.76% | 8,605 |
| Mar 28, 2025 | 30.41 | 30.47 | 30.13 | 30.21 | - | -1.79% | 204,857 |
| Mar 27, 2025 | 30.68 | 30.80 | 30.68 | 30.76 | - | -0.32% | 2,300 |
| Mar 26, 2025 | 30.98 | 30.98 | 30.76 | 30.86 | - | -0.06% | 4,000 |
| Mar 25, 2025 | 30.95 | 30.99 | 30.86 | 30.88 | - | -0.42% | 5,200 |
| Mar 24, 2025 | 30.73 | 31.01 | 30.72 | 31.01 | - | 1.57% | 3,184 |
| Mar 21, 2025 | 30.37 | 30.56 | 30.37 | 30.53 | - | -0.49% | 7,070 |
| Mar 20, 2025 | 30.60 | 30.84 | 30.60 | 30.68 | - | -0.29% | 9,151 |
| Mar 19, 2025 | 30.63 | 30.90 | 30.63 | 30.77 | - | 0.72% | 5,221 |
| Mar 18, 2025 | 30.60 | 30.60 | 30.46 | 30.55 | - | -0.59% | 14,330 |