Invesco S&P TSX 60 ESG Tilt Index ETF (IXTE)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 22.04 | -0.15 | -0.68 | 22.06 | 22.06 | 22 | 300 |
| 1736548800 | 22.19 | -0.3 | -1.33 | 22.19 | 22.19 | 22.19 | 0 |
| 1736462400 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1736376000 | 22.49 | 0.11 | 0.49 | 22.39 | 22.49 | 22.38 | 400 |
| 1736289600 | 22.38 | -0.07 | -0.31 | 22.4 | 22.4 | 22.38 | 100 |
| 1736203200 | 22.45 | -0.05 | -0.22 | 22.59 | 22.59 | 22.45 | 200 |
| 1735944000 | 22.5 | 0.15 | 0.67 | 22.5 | 22.5 | 22.5 | 0 |
| 1735857600 | 22.35 | 0.12 | 0.54 | 22.47 | 22.47 | 22.32 | 500 |
| 1735684800 | 22.23 | 0.04 | 0.18 | 22.28 | 22.28 | 22.23 | 100 |
| 1735598400 | 22.19 | -0.29 | -1.29 | 22.03 | 22.19 | 22.03 | 200 |
| 1735339200 | 22.48 | 0.05 | 0.22 | 22.46 | 22.51 | 22.43 | 400 |
| 1735080000 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1734993600 | 22.43 | 0.07 | 0.31 | 22.31 | 22.43 | 22.31 | 100 |
| 1734734400 | 22.36 | 0.16 | 0.72 | 21.91 | 22.42 | 21.91 | 400 |
| 1734648000 | 22.2 | -0.14 | -0.63 | 22.28 | 22.28 | 22.2 | 400 |
| 1734561600 | 22.34 | -0.48 | -2.10 | 22.72 | 22.72 | 22.34 | 200 |
| 1734475200 | 22.82 | 0.01 | 0.04 | 22.77 | 22.82 | 22.77 | 100 |
| 1734388800 | 22.81 | -0.09 | -0.39 | 22.81 | 22.81 | 22.81 | 0 |
| 1734129600 | 22.9 | -0.1 | -0.43 | 22.94 | 22.94 | 22.9 | 300 |
| 1734043200 | 23 | -0.18 | -0.78 | 23.09 | 23.09 | 22.99 | 300 |
| 1733956800 | 23.18 | 0.12 | 0.52 | 23.18 | 23.18 | 23.18 | 0 |
| 1733870400 | 23.06 | -0.06 | -0.26 | 23.06 | 23.06 | 23.06 | 0 |
| 1733784000 | 23.12 | -0.07 | -0.30 | 23.23 | 23.23 | 23.12 | 300 |
| 1733524800 | 23.19 | 0.09 | 0.39 | 23.29 | 23.29 | 23.19 | 200 |
| 1733438400 | 23.1 | 0.03 | 0.13 | 23.1 | 23.1 | 23.1 | 0 |
| 1733352000 | 23.07 | 0.08 | 0.35 | 23.11 | 23.11 | 23.06 | 300 |
| 1733265600 | 22.99 | -0.01 | -0.04 | 22.99 | 22.99 | 22.99 | 4 |
| 1733179200 | 23 | -0.06 | -0.26 | 23 | 23 | 23 | 100 |
| 1732920000 | 23.06 | 0.13 | 0.57 | 23.06 | 23.06 | 23.06 | 0 |
| 1732833600 | 22.93 | 0.04 | 0.17 | 22.93 | 22.93 | 22.93 | 0 |
| 1732747200 | 22.89 | 0.04 | 0.18 | 22.89 | 22.89 | 22.89 | 0 |
| 1732660800 | 22.85 | 0.03 | 0.13 | 22.84 | 22.85 | 22.84 | 101 |
| 1732574400 | 22.82 | 0.04 | 0.18 | 22.86 | 22.86 | 22.82 | 200 |
| 1732315200 | 22.78 | 0.05 | 0.22 | 22.81 | 22.81 | 22.78 | 100 |
| 1732228800 | 22.73 | 0.28 | 1.25 | 22.51 | 22.73 | 22.51 | 200 |
| 1732142400 | 22.45 | 0.03 | 0.13 | 22.36 | 22.45 | 22.36 | 300 |
| 1732056000 | 22.42 | -0.01 | -0.04 | 22.42 | 22.42 | 22.42 | 0 |
| 1731969600 | 22.43 | 0.03 | 0.13 | 22.43 | 22.43 | 22.43 | 0 |
| 1731710400 | 22.4 | -0.11 | -0.49 | 22.39 | 22.4 | 22.39 | 100 |
| 1731624000 | 22.51 | -0.07 | -0.31 | 22.57 | 22.57 | 22.5 | 204 |
| 1731537600 | 22.58 | 0.11 | 0.49 | 22.53 | 22.58 | 22.49 | 400 |
| 1731451200 | 22.47 | 0.24 | 1.08 | 22.47 | 22.47 | 22.47 | 0 |
| 1731364800 | 22.23 | 0.09 | 0.41 | 22.26 | 22.26 | 22.23 | 100 |
| 1731105600 | 22.14 | -0.03 | -0.14 | 22.1 | 22.15 | 22.1 | 200 |
| 1731019200 | 22.17 | 0.15 | 0.68 | 22.17 | 22.17 | 22.17 | 0 |
| 1730932800 | 22.02 | 0.21 | 0.96 | 22.02 | 22.02 | 22.02 | 0 |
| 1730846400 | 21.81 | 0.1 | 0.46 | 21.78 | 21.81 | 21.78 | 100 |
| 1730760000 | 21.71 | -0.01 | -0.05 | 21.77 | 21.77 | 21.68 | 300 |
| 1730497200 | 21.72 | 0.08 | 0.37 | 21.77 | 21.77 | 21.7 | 200 |
| 1730410800 | 21.64 | -0.28 | -1.28 | 21.63 | 21.68 | 21.63 | 300 |
| 1730324400 | 21.92 | -0.08 | -0.36 | 21.97 | 21.97 | 21.9 | 400 |
| 1730238000 | 22 | -0.06 | -0.27 | 22 | 22 | 22 | 0 |
| 1730151600 | 22.06 | 0.21 | 0.96 | 22.06 | 22.06 | 22.06 | 0 |
| 1729892400 | 21.85 | -0.11 | -0.50 | 21.85 | 21.85 | 21.85 | 0 |
| 1729806000 | 21.96 | -0.01 | -0.05 | 21.96 | 21.96 | 21.96 | 0 |
| 1729719600 | 21.97 | -0.07 | -0.32 | 21.94 | 21.97 | 21.94 | 100 |
| 1729633200 | 22.04 | 0.01 | 0.05 | 21.97 | 22.04 | 21.97 | 100 |
| 1729546800 | 22.03 | -0.1 | -0.45 | 22.03 | 22.03 | 22.03 | 0 |
| 1729287600 | 22.13 | 0.09 | 0.41 | 22.1 | 22.13 | 22.1 | 200 |
| 1729201200 | 22.04 | 0.1 | 0.46 | 22.04 | 22.04 | 22.04 | 0 |
| 1729114800 | 21.94 | 0.09 | 0.41 | 22.04 | 22.04 | 21.94 | 300 |
| 1729028400 | 21.85 | 0.07 | 0.32 | 21.85 | 21.85 | 21.82 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
