Invesco Canadian Government Floating Rate Index ETF (TSX:PFL)
Canada
· Delayed Price · Currency is CAD 19.49
-0.01 (-0.05%)
Apr 28, 2026, 2:29 PM EST
TSX:PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.49 | 19.50 | 19.49 | 19.50 | 19.46 | 0.05% | 3,943 |
| Apr 27, 2026 | 19.50 | 19.50 | 19.49 | 19.49 | 19.45 | -0.05% | 1,336 |
| Apr 24, 2026 | 19.49 | 19.50 | 19.49 | 19.50 | 19.46 | 0.10% | 12,665 |
| Apr 23, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.44 | - | 4,595 |
| Apr 22, 2026 | 19.48 | 19.50 | 19.48 | 19.48 | 19.44 | - | 4,257 |
| Apr 21, 2026 | 19.50 | 19.50 | 19.48 | 19.48 | 19.44 | - | 33,718 |
| Apr 20, 2026 | 19.48 | 19.50 | 19.48 | 19.48 | 19.44 | -0.03% | 2,401 |
| Apr 17, 2026 | 19.48 | 19.49 | 19.48 | 19.49 | 19.45 | 0.03% | 5,161 |
| Apr 16, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | 19.44 | - | 21,311 |
| Apr 15, 2026 | 19.49 | 19.49 | 19.47 | 19.48 | 19.44 | - | 14,382 |
| Apr 14, 2026 | 19.48 | 19.48 | 19.47 | 19.48 | 19.44 | 0.05% | 15,488 |
| Apr 13, 2026 | 19.47 | 19.48 | 19.47 | 19.47 | 19.43 | - | 14,250 |
| Apr 10, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.43 | -0.05% | 52,887 |
| Apr 9, 2026 | 19.46 | 19.48 | 19.46 | 19.48 | 19.44 | - | 10,378 |
| Apr 8, 2026 | 19.46 | 19.48 | 19.46 | 19.48 | 19.44 | 0.05% | 9,264 |
| Apr 7, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.43 | - | 102,976 |
| Apr 6, 2026 | 19.48 | 19.48 | 19.46 | 19.47 | 19.43 | - | 3,002 |
| Apr 2, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.43 | 0.05% | 13,025 |
| Apr 1, 2026 | 19.47 | 19.47 | 19.46 | 19.46 | 19.42 | -0.05% | 10,898 |
| Mar 31, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.43 | - | 4,326 |
| Mar 30, 2026 | 19.45 | 19.47 | 19.45 | 19.47 | 19.43 | -0.15% | 11,980 |
| Mar 27, 2026 | 19.51 | 19.51 | 19.49 | 19.50 | 19.42 | - | 32,663 |
| Mar 26, 2026 | 19.50 | 19.50 | 19.49 | 19.50 | 19.42 | 0.05% | 22,737 |
| Mar 25, 2026 | 19.50 | 19.50 | 19.49 | 19.49 | 19.41 | - | 9,875 |
| Mar 24, 2026 | 19.48 | 19.50 | 19.48 | 19.49 | 19.41 | - | 15,862 |
| Mar 23, 2026 | 19.51 | 19.51 | 19.48 | 19.49 | 19.41 | -0.05% | 8,863 |
| Mar 20, 2026 | 19.49 | 19.51 | 19.49 | 19.50 | 19.42 | 0.05% | 26,762 |
| Mar 19, 2026 | 19.47 | 19.50 | 19.47 | 19.49 | 19.41 | 0.05% | 8,863 |
| Mar 18, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | 19.40 | -0.05% | 2,050 |
| Mar 17, 2026 | 19.47 | 19.49 | 19.47 | 19.49 | 19.41 | 0.10% | 5,578 |
| Mar 16, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.39 | -0.03% | 10,907 |
| Mar 13, 2026 | 19.46 | 19.48 | 19.38 | 19.48 | 19.40 | 0.03% | 56,156 |
| Mar 12, 2026 | 19.49 | 19.49 | 19.47 | 19.47 | 19.39 | -0.05% | 2,711 |
| Mar 11, 2026 | 19.46 | 19.49 | 19.46 | 19.48 | 19.40 | 0.10% | 206,739 |
| Mar 10, 2026 | 19.46 | 19.47 | 19.46 | 19.46 | 19.38 | - | 6,721 |
| Mar 9, 2026 | 19.46 | 19.47 | 19.46 | 19.46 | 19.38 | - | 7,283 |
| Mar 6, 2026 | 19.45 | 19.47 | 19.45 | 19.46 | 19.38 | -0.05% | 25,613 |
| Mar 5, 2026 | 19.47 | 19.47 | 19.46 | 19.47 | 19.39 | - | 7,066 |
| Mar 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | 0.03% | 4,461 |
| Mar 3, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.39 | 0.03% | 10,110 |
| Mar 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.38 | -0.05% | 601 |
| Feb 27, 2026 | 19.48 | 19.48 | 19.46 | 19.47 | 19.39 | 0.05% | 20,245 |
| Feb 26, 2026 | 19.48 | 19.48 | 19.45 | 19.46 | 19.38 | -0.15% | 9,322 |
| Feb 25, 2026 | 19.50 | 19.50 | 19.49 | 19.49 | 19.37 | - | 17,697 |
| Feb 24, 2026 | 19.49 | 19.50 | 19.49 | 19.49 | 19.37 | - | 10,626 |
| Feb 23, 2026 | 19.51 | 19.51 | 19.49 | 19.49 | 19.37 | - | 54,533 |
| Feb 20, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.37 | - | 2,275 |
| Feb 19, 2026 | 19.51 | 19.51 | 19.49 | 19.49 | 19.37 | -0.05% | 7,408 |
| Feb 18, 2026 | 19.49 | 19.50 | 19.48 | 19.50 | 19.38 | -0.05% | 4,031 |
| Feb 17, 2026 | 19.48 | 19.51 | 19.48 | 19.51 | 19.39 | 0.15% | 7,754 |
| Feb 13, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | 19.36 | -0.05% | 3,150 |
| Feb 12, 2026 | 19.49 | 19.49 | 19.48 | 19.49 | 19.37 | 0.05% | 4,260 |
| Feb 11, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.36 | 0.05% | 4,660 |
| Feb 10, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.35 | -0.05% | 4,440 |
| Feb 9, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.36 | - | 6,909 |
| Feb 6, 2026 | 19.47 | 19.49 | 19.47 | 19.48 | 19.36 | - | 10,836 |
| Feb 5, 2026 | 19.50 | 19.50 | 19.47 | 19.48 | 19.36 | -0.05% | 6,223 |
| Feb 4, 2026 | 19.47 | 19.49 | 19.47 | 19.49 | 19.37 | 0.10% | 5,117 |
| Feb 3, 2026 | 19.49 | 19.49 | 19.47 | 19.47 | 19.35 | -0.05% | 30,959 |
| Feb 2, 2026 | 19.49 | 19.49 | 19.47 | 19.48 | 19.36 | 0.03% | 10,384 |
| Jan 30, 2026 | 19.46 | 19.48 | 19.46 | 19.48 | 19.36 | 0.08% | 18,363 |
| Jan 29, 2026 | 19.49 | 19.49 | 19.46 | 19.46 | 19.34 | -0.21% | 20,338 |
| Jan 28, 2026 | 19.50 | 19.52 | 19.50 | 19.50 | 19.34 | -0.10% | 9,009 |
| Jan 27, 2026 | 19.52 | 19.52 | 19.50 | 19.52 | 19.36 | - | 39,072 |
| Jan 26, 2026 | 19.50 | 19.52 | 19.50 | 19.52 | 19.36 | 0.10% | 50,519 |
| Jan 23, 2026 | 19.50 | 19.51 | 19.50 | 19.50 | 19.34 | 0.08% | 12,800 |
| Jan 22, 2026 | 19.49 | 19.49 | 19.48 | 19.49 | 19.33 | -0.03% | 35,000 |
| Jan 21, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.34 | - | 7,861 |
| Jan 20, 2026 | 19.48 | 19.50 | 19.48 | 19.49 | 19.34 | 0.05% | 41,051 |
| Jan 19, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.33 | - | 20,341 |
| Jan 16, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.33 | 0.05% | 23,228 |
| Jan 15, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.32 | -0.05% | 12,784 |
| Jan 14, 2026 | 19.48 | 19.49 | 19.48 | 19.48 | 19.33 | - | 6,400 |
| Jan 13, 2026 | 19.50 | 19.50 | 19.47 | 19.48 | 19.33 | -0.05% | 10,012 |
| Jan 12, 2026 | 19.50 | 19.50 | 19.47 | 19.49 | 19.34 | 0.05% | 28,400 |
| Jan 9, 2026 | 19.47 | 19.48 | 19.47 | 19.48 | 19.33 | 0.05% | 2,963 |
| Jan 8, 2026 | 19.46 | 19.48 | 19.46 | 19.47 | 19.32 | - | 3,344 |
| Jan 7, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.32 | - | 7,438 |
| Jan 6, 2026 | 19.46 | 19.47 | 19.46 | 19.47 | 19.32 | 0.05% | 16,047 |
| Jan 5, 2026 | 19.46 | 19.48 | 19.46 | 19.46 | 19.31 | -0.05% | 5,321 |
| Jan 2, 2026 | 19.48 | 19.48 | 19.46 | 19.47 | 19.32 | - | 14,455 |
| Dec 31, 2025 | 19.45 | 19.48 | 19.45 | 19.47 | 19.32 | 0.05% | 8,751 |
| Dec 30, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.31 | -0.26% | 26,486 |
| Dec 29, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.30 | - | 12,688 |
| Dec 24, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.30 | 0.08% | 39,598 |
| Dec 23, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.29 | -0.03% | 57,898 |
| Dec 22, 2025 | 19.52 | 19.52 | 19.49 | 19.50 | 19.29 | - | 63,374 |
| Dec 19, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.29 | -0.03% | 1,400 |
| Dec 18, 2025 | 19.49 | 19.51 | 19.49 | 19.51 | 19.30 | 0.08% | 22,367 |
| Dec 17, 2025 | 19.50 | 19.51 | 19.49 | 19.49 | 19.28 | -0.05% | 22,780 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.29 | 0.08% | 49,873 |
| Dec 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.28 | -0.03% | 68,090 |
| Dec 12, 2025 | 19.48 | 19.50 | 19.46 | 19.49 | 19.28 | -0.05% | 64,302 |
| Dec 11, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.29 | 0.05% | 4,723 |
| Dec 10, 2025 | 19.48 | 19.50 | 19.48 | 19.49 | 19.28 | 0.05% | 38,448 |
| Dec 9, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.27 | - | 86,198 |
| Dec 8, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.27 | - | 62,441 |
| Dec 5, 2025 | 19.47 | 19.49 | 19.47 | 19.48 | 19.27 | - | 20,473 |
| Dec 4, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.27 | - | 7,879 |
| Dec 3, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.27 | 0.05% | 19,665 |