Invesco S&P TSX 60 ESG Tilt Index ETF (IXTE)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 20.23 | 0.31 | 1.56 | 20.23 | 20.23 | 20.23 | 0 |
| 1721079600 | 19.92 | 0.03 | 0.15 | 19.93 | 19.93 | 19.92 | 100 |
| 1720820400 | 19.89 | 0.11 | 0.56 | 19.89 | 19.89 | 19.89 | 0 |
| 1720734000 | 19.78 | 0.17 | 0.87 | 19.78 | 19.78 | 19.78 | 0 |
| 1720647600 | 19.61 | 0.25 | 1.29 | 19.61 | 19.61 | 19.61 | 0 |
| 1720561200 | 19.36 | -0.05 | -0.26 | 19.38 | 19.38 | 19.36 | 100 |
| 1720474800 | 19.41 | 0.01 | 0.05 | 19.41 | 19.41 | 19.41 | 0 |
| 1720215600 | 19.4 | -0.1 | -0.51 | 19.4 | 19.4 | 19.4 | 8 |
| 1720129200 | 19.5 | 0.01 | 0.05 | 19.5 | 19.5 | 19.5 | 0 |
| 1720042800 | 19.49 | 0.24 | 1.25 | 19.49 | 19.49 | 19.49 | 0 |
| 1719956400 | 19.25 | 0.01 | 0.05 | 19.25 | 19.25 | 19.25 | 0 |
| 1719610800 | 19.24 | -0.01 | -0.05 | 19.33 | 19.33 | 19.2 | 400 |
| 1719524400 | 19.25 | -0.09 | -0.47 | 19.25 | 19.25 | 19.25 | 0 |
| 1719438000 | 19.34 | 0.01 | 0.05 | 19.34 | 19.34 | 19.34 | 0 |
| 1719351600 | 19.33 | -0.03 | -0.15 | 19.33 | 19.33 | 19.33 | 0 |
| 1719265200 | 19.36 | 0.22 | 1.15 | 19.36 | 19.36 | 19.36 | 0 |
| 1719006000 | 19.14 | 0.03 | 0.16 | 19.14 | 19.14 | 19.14 | 8 |
| 1718919600 | 19.11 | 0.04 | 0.21 | 19.11 | 19.11 | 19.11 | 0 |
| 1718833200 | 19.07 | -0.09 | -0.47 | 19.11 | 19.11 | 19.07 | 100 |
| 1718746800 | 19.16 | -0.04 | -0.21 | 19.15 | 19.16 | 19.15 | 900 |
| 1718660400 | 19.2 | -0.06 | -0.31 | 19.2 | 19.2 | 19.2 | 0 |
| 1718401200 | 19.26 | -0.02 | -0.10 | 19.26 | 19.26 | 19.26 | 0 |
| 1718314800 | 19.28 | -0.18 | -0.92 | 19.28 | 19.28 | 19.28 | 0 |
| 1718228400 | 19.46 | 0.08 | 0.41 | 19.46 | 19.46 | 19.46 | 0 |
| 1718142000 | 19.38 | -0.13 | -0.67 | 19.38 | 19.38 | 19.38 | 1 |
| 1718055600 | 19.51 | -0.02 | -0.10 | 19.51 | 19.51 | 19.51 | 100 |
| 1717796400 | 19.53 | -0.14 | -0.71 | 19.63 | 19.63 | 19.53 | 214 |
| 1717710000 | 19.67 | 0.05 | 0.25 | 19.67 | 19.67 | 19.67 | 0 |
| 1717623600 | 19.62 | 0.11 | 0.56 | 19.62 | 19.62 | 19.62 | 0 |
| 1717537200 | 19.51 | -0.03 | -0.15 | 19.49 | 19.51 | 19.4 | 400 |
| 1717450800 | 19.54 | -0.01 | -0.05 | 19.48 | 19.54 | 19.48 | 100 |
| 1717191600 | 19.55 | 0.17 | 0.88 | 19.4 | 19.55 | 19.4 | 100 |
| 1717105200 | 19.38 | 0.19 | 0.99 | 19.39 | 19.39 | 19.38 | 100 |
| 1717018800 | 19.19 | -0.32 | -1.64 | 19.28 | 19.28 | 19.19 | 100 |
| 1716932400 | 19.51 | -0.15 | -0.76 | 19.51 | 19.51 | 19.51 | 0 |
| 1716846000 | 19.66 | 0.04 | 0.20 | 19.66 | 19.66 | 19.66 | 5 |
| 1716586800 | 19.62 | 0.05 | 0.26 | 19.62 | 19.62 | 19.62 | 12 |
| 1716500400 | 19.57 | -0.15 | -0.76 | 19.57 | 19.57 | 19.57 | 0 |
| 1716414000 | 19.72 | -0.05 | -0.25 | 19.72 | 19.72 | 19.72 | 0 |
| 1716327600 | 19.77 | -0.02 | -0.10 | 19.77 | 19.77 | 19.77 | 0 |
| 1715982000 | 19.79 | 0.1 | 0.51 | 19.79 | 19.79 | 19.79 | 0 |
| 1715895600 | 19.69 | 0.01 | 0.05 | 19.69 | 19.69 | 19.69 | 0 |
| 1715809200 | 19.68 | 0.02 | 0.10 | 19.71 | 19.72 | 19.67 | 800 |
| 1715722800 | 19.66 | -0.02 | -0.10 | 19.61 | 19.66 | 19.61 | 600 |
| 1715636400 | 19.68 | -0.02 | -0.10 | 19.68 | 19.68 | 19.68 | 100 |
| 1715377200 | 19.7 | -0.04 | -0.20 | 19.7 | 19.7 | 19.7 | 14 |
| 1715290800 | 19.74 | 0.07 | 0.36 | 19.74 | 19.74 | 19.74 | 0 |
| 1715204400 | 19.67 | -0.09 | -0.46 | 19.67 | 19.67 | 19.67 | 0 |
| 1715118000 | 19.76 | 0.03 | 0.15 | 19.78 | 19.8 | 19.74 | 1700 |
| 1715031600 | 19.73 | 0.27 | 1.39 | 19.73 | 19.73 | 19.73 | 0 |
| 1714772400 | 19.46 | 0.15 | 0.78 | 19.49 | 19.49 | 19.46 | 200 |
| 1714686000 | 19.31 | -0.13 | -0.67 | 19.31 | 19.31 | 19.31 | 0 |
| 1714599600 | 19.44 | -0.15 | -0.77 | 19.44 | 19.44 | 19.44 | 0 |
| 1714513200 | 19.59 | 0.15 | 0.77 | 19.59 | 19.59 | 19.59 | 51 |
| 1714426800 | 19.44 | -0.01 | -0.05 | 19.45 | 19.49 | 19.44 | 500 |
| 1714167600 | 19.45 | 0.05 | 0.26 | 19.45 | 19.45 | 19.45 | 13 |
| 1714081200 | 19.4 | -0.02 | -0.10 | 19.27 | 19.4 | 19.27 | 300 |
| 1713994800 | 19.42 | -0.19 | -0.97 | 19.42 | 19.42 | 19.42 | 0 |
| 1713908400 | 19.61 | 0.13 | 0.67 | 19.61 | 19.61 | 19.61 | 0 |
| 1713822000 | 19.48 | 0.09 | 0.46 | 19.5 | 19.5 | 19.33 | 1300 |
| 1713562800 | 19.39 | 0.14 | 0.73 | 19.39 | 19.39 | 19.39 | 0 |
| 1713476400 | 19.25 | 0.04 | 0.21 | 19.23 | 19.26 | 19.23 | 700 |
| 1713390000 | 19.21 | 0.03 | 0.16 | 19.21 | 19.21 | 19.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
