Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada
· Delayed Price · Currency is CAD 19.48
0.00 (0.00%)
At close: Dec 5, 2025
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.48 | - | 20,473 |
| Dec 4, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.48 | - | 7,879 |
| Dec 3, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.48 | 0.05% | 19,665 |
| Dec 2, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.47 | - | 19,170 |
| Dec 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | 6,883 |
| Nov 28, 2025 | 19.47 | 19.48 | 19.47 | 19.47 | 19.47 | -0.05% | 11,200 |
| Nov 27, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.48 | -0.15% | 15,811 |
| Nov 26, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.47 | - | 3,635 |
| Nov 25, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.47 | 0.05% | 8,843 |
| Nov 24, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.46 | 0.03% | 435,516 |
| Nov 21, 2025 | 19.49 | 19.50 | 19.48 | 19.50 | 19.45 | -0.05% | 81,679 |
| Nov 20, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.46 | 0.08% | 72,169 |
| Nov 19, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | 19.45 | -0.10% | 1,767 |
| Nov 18, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.47 | 0.05% | 7,742 |
| Nov 17, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.46 | 0.05% | 6,979 |
| Nov 14, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.45 | -0.05% | 6,300 |
| Nov 13, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.46 | 0.05% | 6,525 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.45 | -0.15% | 5,016 |
| Nov 11, 2025 | 19.48 | 19.52 | 19.47 | 19.52 | 19.48 | 0.21% | 9,695 |
| Nov 10, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.44 | - | 27,554 |
| Nov 7, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.44 | - | 4,241 |
| Nov 6, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.44 | 0.05% | 5,910 |
| Nov 5, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.43 | 0.05% | 9,930 |
| Nov 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | - | 2,300 |
| Nov 3, 2025 | 19.48 | 19.48 | 19.46 | 19.46 | 19.42 | - | 4,053 |
| Oct 31, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.42 | - | 5,275 |
| Oct 30, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.42 | -0.21% | 7,178 |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - | 5,132 |
| Oct 28, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.41 | - | 879 |
| Oct 27, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | 19.41 | - | 4,110 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - | 2,921 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 0.05% | 2,625 |
| Oct 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | - | 3,466 |
| Oct 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | -0.08% | 1,734 |
| Oct 20, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.42 | 0.08% | 7,745 |
| Oct 17, 2025 | 19.50 | 19.51 | 19.49 | 19.49 | 19.40 | -0.05% | 5,722 |
| Oct 16, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.41 | 0.10% | 8,422 |
| Oct 15, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.39 | -0.05% | 3,024 |
| Oct 14, 2025 | 19.48 | 19.49 | 19.47 | 19.49 | 19.40 | 0.05% | 19,238 |
| Oct 10, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.39 | 0.05% | 9,638 |
| Oct 9, 2025 | 19.50 | 19.50 | 19.47 | 19.47 | 19.38 | - | 7,843 |
| Oct 8, 2025 | 19.50 | 19.50 | 19.47 | 19.47 | 19.38 | -0.05% | 11,060 |
| Oct 7, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.39 | 0.05% | 2,885 |
| Oct 6, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.38 | - | 7,579 |
| Oct 3, 2025 | 19.49 | 19.49 | 19.47 | 19.47 | 19.38 | -0.05% | 8,427 |
| Oct 2, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.39 | 0.05% | 7,838 |
| Oct 1, 2025 | 19.49 | 19.49 | 19.46 | 19.47 | 19.38 | -0.05% | 7,908 |
| Sep 30, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.39 | 0.05% | 3,100 |
| Sep 29, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.38 | -0.21% | 22,498 |
| Sep 26, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.38 | 0.05% | 3,400 |
| Sep 25, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | 19.37 | - | 7,415 |
| Sep 24, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.37 | - | 4,160 |
| Sep 23, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.37 | -0.05% | 3,949 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.38 | - | 2,519 |
| Sep 19, 2025 | 19.45 | 19.51 | 19.45 | 19.51 | 19.38 | - | 15,466 |
| Sep 18, 2025 | 19.69 | 19.69 | 19.49 | 19.51 | 19.38 | 0.10% | 8,230 |
| Sep 17, 2025 | 19.49 | 19.51 | 19.49 | 19.49 | 19.36 | -0.05% | 4,151 |
| Sep 16, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.37 | 0.10% | 4,286 |
| Sep 15, 2025 | 19.49 | 19.50 | 19.48 | 19.48 | 19.35 | - | 7,924 |
| Sep 12, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.35 | -0.05% | 4,092 |
| Sep 11, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.36 | -0.05% | 2,900 |
| Sep 10, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.37 | 0.05% | 13,950 |
| Sep 9, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.36 | - | 5,018 |
| Sep 8, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.36 | 0.05% | 14,536 |
| Sep 5, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | 19.35 | - | 6,007 |
| Sep 4, 2025 | 19.50 | 19.50 | 19.47 | 19.48 | 19.35 | 0.05% | 6,495 |
| Sep 3, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.34 | - | 4,944 |
| Sep 2, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.34 | -0.08% | 1,588 |
| Aug 29, 2025 | 19.48 | 19.49 | 19.47 | 19.49 | 19.35 | 0.08% | 47,149 |
| Aug 28, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.34 | -0.23% | 16,267 |
| Aug 27, 2025 | 19.52 | 19.52 | 19.51 | 19.52 | 19.34 | -0.03% | 11,728 |
| Aug 26, 2025 | 19.52 | 19.52 | 19.51 | 19.52 | 19.34 | - | 20,100 |
| Aug 25, 2025 | 19.53 | 19.53 | 19.52 | 19.52 | 19.34 | 0.10% | 3,254 |
| Aug 22, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.32 | -0.03% | 2,700 |
| Aug 21, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.33 | -0.08% | 5,266 |
| Aug 20, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.34 | 0.10% | 6,247 |
| Aug 19, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.32 | - | 3,000 |
| Aug 18, 2025 | 19.49 | 19.51 | 19.49 | 19.50 | 19.32 | 0.03% | 1,834 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | 0.03% | 2,939 |
| Aug 14, 2025 | 19.49 | 19.50 | 19.49 | 19.49 | 19.31 | - | 7,905 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.31 | - | 18,176 |
| Aug 12, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.31 | - | 12,139 |
| Aug 11, 2025 | 19.48 | 19.50 | 19.48 | 19.49 | 19.31 | - | 24,140 |
| Aug 8, 2025 | 19.49 | 19.50 | 19.48 | 19.49 | 19.31 | - | 1,755 |
| Aug 7, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.31 | 0.05% | 2,053 |
| Aug 6, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.30 | -0.05% | 6,259 |
| Aug 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.31 | 0.05% | 26,912 |
| Aug 1, 2025 | 19.51 | 19.52 | 19.47 | 19.48 | 19.30 | 0.05% | 34,050 |
| Jul 31, 2025 | 19.45 | 19.48 | 19.45 | 19.47 | 19.29 | 0.05% | 8,173 |
| Jul 30, 2025 | 19.46 | 19.48 | 19.46 | 19.46 | 19.28 | -0.31% | 3,397 |
| Jul 29, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.29 | 0.05% | 19,372 |
| Jul 28, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.28 | -0.05% | 21,354 |
| Jul 25, 2025 | 19.52 | 19.52 | 19.50 | 19.52 | 19.29 | 0.13% | 6,600 |
| Jul 24, 2025 | 19.49 | 19.51 | 19.49 | 19.50 | 19.27 | - | 1,237 |
| Jul 23, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.27 | -0.08% | 13,515 |
| Jul 22, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.28 | - | 1,865 |
| Jul 21, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.28 | 0.05% | 17,703 |
| Jul 18, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.28 | 0.10% | 12,130 |
| Jul 17, 2025 | 19.48 | 19.50 | 19.48 | 19.48 | 19.26 | -0.10% | 2,450 |
| Jul 16, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.28 | 0.05% | 4,371 |