Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada
· Delayed Price · Currency is CAD 19.46
-0.01 (-0.05%)
At close: Mar 6, 2026
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.45 | 19.47 | 19.45 | 19.46 | 19.46 | -0.05% | 25,613 |
| Mar 5, 2026 | 19.47 | 19.47 | 19.46 | 19.47 | 19.47 | - | 7,066 |
| Mar 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.03% | 4,461 |
| Mar 3, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.47 | 0.03% | 10,110 |
| Mar 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.05% | 601 |
| Feb 27, 2026 | 19.48 | 19.48 | 19.46 | 19.47 | 19.47 | 0.05% | 20,245 |
| Feb 26, 2026 | 19.48 | 19.48 | 19.45 | 19.46 | 19.46 | -0.15% | 9,322 |
| Feb 25, 2026 | 19.50 | 19.50 | 19.49 | 19.49 | 19.45 | - | 17,697 |
| Feb 24, 2026 | 19.49 | 19.50 | 19.49 | 19.49 | 19.45 | - | 10,626 |
| Feb 23, 2026 | 19.51 | 19.51 | 19.49 | 19.49 | 19.45 | - | 54,533 |
| Feb 20, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.45 | - | 2,275 |
| Feb 19, 2026 | 19.51 | 19.51 | 19.49 | 19.49 | 19.45 | -0.05% | 7,408 |
| Feb 18, 2026 | 19.49 | 19.50 | 19.48 | 19.50 | 19.46 | -0.05% | 4,031 |
| Feb 17, 2026 | 19.48 | 19.51 | 19.48 | 19.51 | 19.47 | 0.15% | 7,754 |
| Feb 13, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | 19.44 | -0.05% | 3,150 |
| Feb 12, 2026 | 19.49 | 19.49 | 19.48 | 19.49 | 19.45 | 0.05% | 4,260 |
| Feb 11, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.44 | 0.05% | 4,660 |
| Feb 10, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.43 | -0.05% | 4,440 |
| Feb 9, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.44 | - | 6,909 |
| Feb 6, 2026 | 19.47 | 19.49 | 19.47 | 19.48 | 19.44 | - | 10,836 |
| Feb 5, 2026 | 19.50 | 19.50 | 19.47 | 19.48 | 19.44 | -0.05% | 6,223 |
| Feb 4, 2026 | 19.47 | 19.49 | 19.47 | 19.49 | 19.45 | 0.10% | 5,117 |
| Feb 3, 2026 | 19.49 | 19.49 | 19.47 | 19.47 | 19.43 | -0.05% | 30,959 |
| Feb 2, 2026 | 19.49 | 19.49 | 19.47 | 19.48 | 19.44 | 0.03% | 10,384 |
| Jan 30, 2026 | 19.46 | 19.48 | 19.46 | 19.48 | 19.44 | 0.08% | 18,363 |
| Jan 29, 2026 | 19.49 | 19.49 | 19.46 | 19.46 | 19.42 | -0.21% | 20,338 |
| Jan 28, 2026 | 19.50 | 19.52 | 19.50 | 19.50 | 19.42 | -0.10% | 9,009 |
| Jan 27, 2026 | 19.52 | 19.52 | 19.50 | 19.52 | 19.44 | - | 39,072 |
| Jan 26, 2026 | 19.50 | 19.52 | 19.50 | 19.52 | 19.44 | 0.10% | 50,519 |
| Jan 23, 2026 | 19.50 | 19.51 | 19.50 | 19.50 | 19.42 | 0.08% | 12,800 |
| Jan 22, 2026 | 19.49 | 19.49 | 19.48 | 19.49 | 19.41 | -0.03% | 35,000 |
| Jan 21, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.41 | - | 7,861 |
| Jan 20, 2026 | 19.48 | 19.50 | 19.48 | 19.49 | 19.41 | 0.05% | 41,051 |
| Jan 19, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.40 | - | 20,341 |
| Jan 16, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.40 | 0.05% | 23,228 |
| Jan 15, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.39 | -0.05% | 12,784 |
| Jan 14, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.40 | - | 6,400 |
| Jan 13, 2026 | 19.50 | 19.50 | 19.47 | 19.48 | 19.40 | -0.05% | 10,012 |
| Jan 12, 2026 | 19.50 | 19.50 | 19.47 | 19.49 | 19.41 | 0.05% | 28,400 |
| Jan 9, 2026 | 19.47 | 19.48 | 19.47 | 19.48 | 19.40 | 0.05% | 2,963 |
| Jan 8, 2026 | 19.46 | 19.48 | 19.46 | 19.47 | 19.39 | - | 3,344 |
| Jan 7, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.39 | - | 7,438 |
| Jan 6, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.39 | 0.05% | 16,047 |
| Jan 5, 2026 | 19.46 | 19.48 | 19.46 | 19.46 | 19.38 | -0.05% | 5,321 |
| Jan 2, 2026 | 19.48 | 19.48 | 19.46 | 19.47 | 19.39 | - | 14,455 |
| Dec 31, 2025 | 19.45 | 19.48 | 19.45 | 19.47 | 19.39 | 0.05% | 8,751 |
| Dec 30, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.38 | -0.26% | 26,486 |
| Dec 29, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.38 | - | 12,688 |
| Dec 24, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.38 | 0.08% | 39,598 |
| Dec 23, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.36 | -0.03% | 57,898 |
| Dec 22, 2025 | 19.52 | 19.52 | 19.49 | 19.50 | 19.37 | - | 63,374 |
| Dec 19, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.37 | -0.03% | 1,400 |
| Dec 18, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.37 | 0.08% | 22,367 |
| Dec 17, 2025 | 19.50 | 19.51 | 19.49 | 19.49 | 19.36 | -0.05% | 22,780 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.37 | 0.08% | 49,873 |
| Dec 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | -0.03% | 68,090 |
| Dec 12, 2025 | 19.48 | 19.50 | 19.46 | 19.49 | 19.36 | -0.05% | 64,302 |
| Dec 11, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.37 | 0.05% | 4,723 |
| Dec 10, 2025 | 19.48 | 19.50 | 19.48 | 19.49 | 19.36 | 0.05% | 38,448 |
| Dec 9, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.35 | - | 86,198 |
| Dec 8, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.35 | - | 62,441 |
| Dec 5, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.35 | - | 20,473 |
| Dec 4, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.35 | - | 7,879 |
| Dec 3, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.35 | 0.05% | 19,665 |
| Dec 2, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.34 | - | 19,170 |
| Dec 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.34 | - | 6,883 |
| Nov 28, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.34 | -0.05% | 11,200 |
| Nov 27, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.35 | -0.15% | 15,811 |
| Nov 26, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.34 | - | 3,635 |
| Nov 25, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.34 | 0.05% | 8,843 |
| Nov 24, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.33 | 0.03% | 435,516 |
| Nov 21, 2025 | 19.49 | 19.50 | 19.48 | 19.50 | 19.32 | -0.05% | 81,679 |
| Nov 20, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.33 | 0.08% | 72,169 |
| Nov 19, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | 19.32 | -0.10% | 1,767 |
| Nov 18, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.34 | 0.05% | 7,742 |
| Nov 17, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.33 | 0.05% | 6,979 |
| Nov 14, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.32 | -0.05% | 6,300 |
| Nov 13, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.33 | 0.05% | 6,525 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.32 | -0.15% | 5,016 |
| Nov 11, 2025 | 19.48 | 19.52 | 19.47 | 19.52 | 19.35 | 0.21% | 9,695 |
| Nov 10, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.31 | - | 27,554 |
| Nov 7, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.31 | - | 4,241 |
| Nov 6, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.31 | 0.05% | 5,910 |
| Nov 5, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.30 | 0.05% | 9,930 |
| Nov 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.29 | - | 2,300 |
| Nov 3, 2025 | 19.48 | 19.48 | 19.46 | 19.46 | 19.29 | - | 4,053 |
| Oct 31, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.29 | - | 5,275 |
| Oct 30, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.29 | -0.21% | 7,178 |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | 5,132 |
| Oct 28, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.28 | - | 879 |
| Oct 27, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | 19.28 | - | 4,110 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | 2,921 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | 0.05% | 2,625 |
| Oct 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.27 | - | 3,466 |
| Oct 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.27 | -0.08% | 1,734 |
| Oct 20, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.29 | 0.08% | 7,745 |
| Oct 17, 2025 | 19.50 | 19.51 | 19.49 | 19.49 | 19.27 | -0.05% | 5,722 |
| Oct 16, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.28 | 0.10% | 8,422 |
| Oct 15, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.26 | -0.05% | 3,024 |
| Oct 14, 2025 | 19.48 | 19.49 | 19.47 | 19.49 | 19.27 | 0.05% | 19,238 |