Canada markets open in 6 hours 31 minutes

Invesco Canadian Dividend Index ETF (PDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.19+0.05 (+0.17%)
At close: 03:38PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202430.0830.3130.0830.2330.2311,600
Feb 16, 202429.9530.2029.9530.1630.166,000
Feb 15, 202429.5630.0329.5629.9929.9911,800
Feb 14, 202429.4129.4829.3629.4429.449,700
Feb 13, 202429.5529.6129.0129.1829.1811,600
Feb 12, 202429.4929.7729.4929.7229.724,500
Feb 09, 202429.3929.4929.3229.4629.4618,200
Feb 08, 202429.5329.5329.2629.3629.3613,000
Feb 07, 202429.7629.7629.5529.5729.578,700
Feb 06, 202429.6229.7529.6229.7429.748,000
Feb 05, 202429.8329.8329.5329.6129.617,900
Feb 02, 202430.0230.0229.8329.9429.948,200
Feb 01, 202430.1730.1729.9230.1330.133,900
Jan 31, 202430.2830.3730.0830.1430.1411,000
Jan 30, 202430.2430.3730.2030.3630.363,700
Jan 29, 202430.1530.3230.1030.3230.3221,300
Jan 29, 20240.123 Dividend
Jan 26, 202430.3330.3430.2830.3430.2210,400
Jan 25, 202430.3130.3430.2130.3330.2116,000
Jan 24, 202430.2430.2930.1530.1930.0739,700
Jan 23, 202430.1330.2230.0730.1029.983,000
Jan 22, 202430.1430.1429.9630.0629.947,600
Jan 19, 202429.8630.0529.7930.0529.934,500
Jan 18, 202429.9429.9429.7729.8529.733,600
Jan 17, 202430.0430.0529.8529.9329.8111,300
Jan 16, 202430.1830.2730.1730.2530.135,600
Jan 15, 202430.2230.4030.2230.4030.282,300
Jan 12, 202430.3430.4630.1830.2130.0914,700
Jan 11, 202430.3830.4630.0630.2130.0910,000
Jan 10, 202430.4330.4630.4230.4330.3114,800
Jan 09, 202430.6630.6630.4030.4530.3311,800
Jan 08, 202430.4830.7130.4830.7030.5810,000
Jan 05, 202430.4030.6030.3430.5330.417,700
Jan 04, 202430.3530.5130.3530.4130.2916,200
Jan 03, 202430.3030.3730.1830.3430.2219,900
Jan 02, 202430.2730.4630.2730.3630.248,800
Dec 29, 202330.2330.2930.1630.2930.1723,400
Dec 28, 202330.2930.3130.1530.1930.0715,500
Dec 27, 202330.1630.3630.1630.2430.127,600
Dec 27, 20230.123 Dividend
Dec 22, 202330.1030.2730.1030.1929.957,600
Dec 21, 202330.0030.0929.9830.0329.7918,600
Dec 20, 202330.1030.1429.8629.8629.626,400
Dec 19, 202329.9030.0729.9030.0729.835,000
Dec 18, 202329.9029.9029.7429.7429.5010,700
Dec 15, 202330.1830.1829.6429.7129.4710,600
Dec 14, 202330.0530.2530.0530.1329.896,100
Dec 13, 202329.2029.9129.1229.9129.676,500
Dec 12, 202329.3829.3829.2129.2829.049,000
Dec 11, 202329.3729.4529.2829.4229.1819,000
Dec 08, 202329.3529.4329.3029.4329.192,700
Dec 07, 202329.2429.3129.2229.2729.0315,800
Dec 06, 202329.4629.5129.2529.2529.017,400
Dec 05, 202329.3129.3929.2629.3529.119,900
Dec 04, 202329.1829.3529.1829.3229.0811,100
Dec 01, 202328.9129.3128.8629.3129.078,200
Nov 30, 202328.7828.9328.7228.9328.7011,900
Nov 29, 202328.5828.7628.5828.6528.423,700
Nov 28, 202328.4328.5828.3628.4728.2414,700
Nov 28, 20230.124 Dividend
Nov 27, 202328.8328.8928.7328.7328.3711,000
Nov 24, 202328.8329.0028.8328.9428.5815,300
Nov 23, 202328.9329.0028.9128.9128.553,600
Nov 22, 202328.9428.9628.8328.9128.5515,700
Nov 21, 202329.0629.0628.9728.9728.61180,700
Nov 20, 202329.1629.1729.1029.1728.814,100
Nov 17, 202328.9829.1528.9829.1428.787,300
Nov 16, 202328.8728.9628.7528.8328.4753,500
Nov 15, 202328.9329.0228.8728.9128.5515,000
Nov 14, 202328.5528.8428.5528.7828.427,200
Nov 13, 202328.1828.3728.1828.3027.956,600
Nov 10, 202328.3028.3028.1228.2227.876,400
Nov 09, 202328.2228.3628.1728.2027.8517,200
Nov 08, 202328.2128.2128.0228.0827.738,300
Nov 07, 202328.3928.3928.1528.2127.867,900
Nov 06, 202328.6728.7228.4428.4728.1233,700
Nov 03, 202328.5928.6828.5728.5728.2217,500
Nov 02, 202327.8728.3027.8728.3027.953,800
Nov 01, 202327.1927.5127.1927.5027.1610,200
Oct 31, 202327.1627.1727.0327.1126.776,100
Oct 30, 202327.1427.1426.9427.0626.722,400
Oct 27, 202327.1127.1126.7126.7426.4111,300
Oct 27, 20230.123 Dividend
Oct 26, 202327.0127.2827.0127.1926.735,700
Oct 25, 202326.9927.2426.9627.0626.6022,700
Oct 24, 202327.2727.2927.0527.0826.628,800
Oct 23, 202327.0127.3127.0127.2126.754,200
Oct 20, 202327.5127.5127.1527.1526.6912,600
Oct 19, 202327.8527.9027.6127.6127.144,700
Oct 18, 202328.2328.2327.8227.8327.365,900
Oct 17, 202328.2328.3728.1928.2327.758,100
Oct 16, 202328.1828.3028.0328.2527.774,200
Oct 13, 202328.3328.3528.0628.0627.598,400
Oct 12, 202328.4228.4228.0428.1727.709,200
Oct 11, 202328.2128.3228.2028.2627.784,800
Oct 10, 202327.9828.1627.9828.1127.647,200
Oct 06, 202327.2827.7427.2027.7427.2716,400
Oct 05, 202327.3127.6127.2727.5727.114,500
Oct 04, 202327.2727.3327.0227.3326.8710,700
Oct 03, 202327.3727.3727.1427.2726.81219,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...