Canada markets closed

Invesco Canadian Dividend Index ETF (PDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.34+0.06 (+0.20%)
At close: 03:56PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202430.2630.4430.1730.3430.3410,363
May 01, 202430.1630.4330.1030.3530.358,700
Apr 30, 202430.2230.3230.1930.1930.1910,600
Apr 29, 202430.3030.3930.2030.3130.3112,800
Apr 26, 202430.3030.3030.2230.2730.274,900
Apr 26, 20240.124 Dividend
Apr 25, 202430.1830.3430.0830.3430.229,400
Apr 24, 202430.4530.5430.3330.4030.289,200
Apr 23, 202430.4330.4830.4230.4830.361,000
Apr 22, 202430.2630.3830.2330.3830.265,300
Apr 19, 202429.9830.2529.9030.1830.068,200
Apr 18, 202429.9430.0329.8429.9729.854,800
Apr 17, 202429.9229.9629.7129.8329.718,600
Apr 16, 202430.0330.0329.7829.8529.7310,700
Apr 15, 202430.4830.5230.0130.0429.928,500
Apr 12, 202430.6430.6430.2630.3130.1917,600
Apr 11, 202430.8330.8330.5330.6630.5310,000
Apr 10, 202430.9530.9530.7030.8330.7010,400
Apr 09, 202431.1931.2831.1031.2331.1012,100
Apr 08, 202431.1231.1731.0831.1531.024,500
Apr 05, 202430.9931.1430.8831.0830.9534,600
Apr 04, 202431.0931.1530.8930.9330.8020,100
Apr 03, 202430.9531.0830.9531.0030.8713,000
Apr 02, 202431.0731.1030.8930.9530.8225,500
Apr 01, 202431.2531.2531.0731.1731.0412,400
Mar 28, 202431.1531.3131.1531.2431.1112,100
Mar 27, 202430.9031.0730.9031.0630.9311,800
Mar 26, 202430.8230.9130.8030.8430.713,200
Mar 26, 20240.127 Dividend
Mar 25, 202430.9431.0530.9130.9530.7034,700
Mar 22, 202431.1731.1730.9130.9430.6927,200
Mar 21, 202431.0231.1831.0231.0730.8219,100
Mar 20, 202430.7230.9930.7230.9730.7213,900
Mar 19, 202430.7630.8830.7630.7830.534,500
Mar 18, 202430.8330.8330.6630.7030.455,100
Mar 15, 202430.7630.8330.7030.7930.5416,400
Mar 14, 202430.9830.9830.6630.7230.477,300
Mar 13, 202430.8830.9930.8830.9830.7311,300
Mar 12, 202430.8730.9230.7930.8530.605,200
Mar 11, 202430.7330.8430.6830.8330.585,900
Mar 08, 202430.8430.8430.7230.8330.583,500
Mar 07, 202430.6730.7930.6730.7730.524,500
Mar 06, 202430.6330.6630.5330.5430.295,300
Mar 05, 202430.3930.5330.3930.4530.2031,600
Mar 04, 202430.4130.4530.3830.3930.149,200
Mar 01, 202430.2530.5030.2530.4230.177,900
Feb 29, 202430.0730.2630.0530.1829.939,900
Feb 28, 202430.0130.0929.9629.9729.735,800
Feb 27, 202429.9630.0729.9230.0529.807,000
Feb 27, 20240.128 Dividend
Feb 26, 202430.3530.3530.0930.1429.7720,500
Feb 23, 202430.3330.4630.3330.4230.044,600
Feb 22, 202430.3630.4330.3330.3529.975,700
Feb 21, 202430.2030.3130.2030.3129.939,200
Feb 20, 202430.0830.3130.0830.2329.8611,600
Feb 16, 202429.9530.2029.9530.1629.796,000
Feb 15, 202429.5630.0329.5629.9929.6211,800
Feb 14, 202429.4129.4829.3629.4429.089,700
Feb 13, 202429.5529.6129.0129.1828.8211,600
Feb 12, 202429.4929.7729.4929.7229.354,500
Feb 09, 202429.3929.4929.3229.4629.1018,200
Feb 08, 202429.5329.5329.2629.3629.0013,000
Feb 07, 202429.7629.7629.5529.5729.208,700
Feb 06, 202429.6229.7529.6229.7429.378,000
Feb 05, 202429.8329.8329.5329.6129.247,900
Feb 02, 202430.0230.0229.8329.9429.578,200
Feb 01, 202430.1730.1729.9230.1329.763,900
Jan 31, 202430.2830.3730.0830.1429.7711,000
Jan 30, 202430.2430.3730.2030.3629.983,700
Jan 29, 202430.1530.3230.1030.3229.9421,300
Jan 29, 20240.123 Dividend
Jan 26, 202430.3330.3430.2830.3429.8410,400
Jan 25, 202430.3130.3430.2130.3329.8316,000
Jan 24, 202430.2430.2930.1530.1929.7039,700
Jan 23, 202430.1330.2230.0730.1029.613,000
Jan 22, 202430.1430.1429.9630.0629.577,600
Jan 19, 202429.8630.0529.7930.0529.564,500
Jan 18, 202429.9429.9429.7729.8529.363,600
Jan 17, 202430.0430.0529.8529.9329.4411,300
Jan 16, 202430.1830.2730.1730.2529.755,600
Jan 15, 202430.2230.4030.2230.4029.902,300
Jan 12, 202430.3430.4630.1830.2129.7114,700
Jan 11, 202430.3830.4630.0630.2129.7110,000
Jan 10, 202430.4330.4630.4230.4329.9314,800
Jan 09, 202430.6630.6630.4030.4529.9511,800
Jan 08, 202430.4830.7130.4830.7030.2010,000
Jan 05, 202430.4030.6030.3430.5330.037,700
Jan 04, 202430.3530.5130.3530.4129.9116,200
Jan 03, 202430.3030.3730.1830.3429.8419,900
Jan 02, 202430.2730.4630.2730.3629.868,800
Dec 29, 202330.2330.2930.1630.2929.7923,400
Dec 28, 202330.2930.3130.1530.1929.7015,500
Dec 27, 202330.1630.3630.1630.2429.747,600
Dec 27, 20230.123 Dividend
Dec 22, 202330.1030.2730.1030.1929.577,600
Dec 21, 202330.0030.0929.9830.0329.4218,600
Dec 20, 202330.1030.1429.8629.8629.256,400
Dec 19, 202329.9030.0729.9030.0729.465,000
Dec 18, 202329.9029.9029.7429.7429.1310,700
Dec 15, 202330.1830.1829.6429.7129.1010,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...