Canada markets closed

Invesco Canadian Dividend Index ETF (PDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.60+0.22 (+0.70%)
At close: 03:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202431.5031.6231.5031.6031.604,600
Jul 25, 202431.2431.4531.2031.3831.3811,700
Jul 24, 202431.3731.4431.2631.3031.306,000
Jul 23, 202431.3731.3731.2831.3131.314,600
Jul 22, 202431.2831.4331.1631.3931.394,200
Jul 19, 202431.2231.2431.1431.1931.193,200
Jul 18, 202431.2231.3831.1231.1431.149,800
Jul 17, 202431.0331.2931.0331.2531.256,400
Jul 16, 202431.0531.1831.0031.1831.1811,800
Jul 15, 202430.9831.0930.9031.0131.0148,100
Jul 12, 202430.8631.0330.8431.0331.037,800
Jul 11, 202430.6030.8530.6030.8230.8210,100
Jul 10, 202430.3230.5330.3230.5330.5313,700
Jul 09, 202430.2530.3430.1430.2330.234,600
Jul 08, 202430.2130.2830.1730.2730.276,600
Jul 05, 202430.5930.5930.2230.2430.249,000
Jul 04, 202430.4430.5430.4430.5030.501,000
Jul 03, 202430.2330.5030.2330.4530.456,100
Jul 02, 202430.0830.2530.0030.1630.1618,700
Jun 28, 202430.2230.2530.1030.1530.159,100
Jun 27, 202430.0930.1630.0930.1430.145,200
Jun 27, 20240.125 Dividend
Jun 26, 202430.0730.1430.0730.1230.005,900
Jun 25, 202430.2730.3030.1730.2930.168,100
Jun 24, 202429.9530.3729.9530.3730.246,200
Jun 21, 202429.8629.9329.8129.8429.7225,300
Jun 20, 202429.9130.0229.8529.8529.7325,900
Jun 19, 202429.9030.0229.8629.8929.7721,200
Jun 18, 202429.9030.0629.8929.9629.8443,200
Jun 17, 202429.8929.9529.8129.9029.7811,600
Jun 14, 202430.1030.1029.8630.0429.9218,800
Jun 13, 202430.5130.5130.2230.2830.1513,300
Jun 12, 202430.8030.8230.5730.5930.4610,900
Jun 11, 202430.6230.6330.5230.5430.419,100
Jun 10, 202430.7630.8730.7630.8130.688,300
Jun 07, 202430.8830.9430.8430.8530.725,900
Jun 06, 202431.0131.0630.9430.9930.868,300
Jun 05, 202430.9931.0730.9131.0030.874,400
Jun 04, 202430.7530.8930.7230.8930.764,800
Jun 03, 202431.0031.1030.7730.9430.8116,600
May 31, 202430.8730.9030.7830.8430.717,800
May 30, 202430.5230.8130.5230.7230.597,600
May 30, 20240.125 Dividend
May 29, 202430.9230.9230.5730.5730.326,500
May 28, 202431.3731.3731.1831.2430.9818,800
May 27, 202431.4931.4931.4531.4531.193,600
May 24, 202431.3231.4731.3231.3631.104,300
May 23, 202431.5831.5831.1631.2631.0027,400
May 22, 202431.5031.6031.4531.5231.268,600
May 21, 202431.5631.7531.5631.6431.3812,800
May 17, 202431.5031.6231.5031.6031.346,200
May 16, 202431.5031.5631.5031.5131.257,100
May 15, 202431.4731.5331.4431.4731.217,000
May 14, 202431.4231.4331.3631.3831.128,200
May 13, 202431.5031.5131.4031.4031.149,700
May 10, 202431.4131.5031.3831.3831.1210,200
May 09, 202431.1731.4231.1731.3931.1320,200
May 08, 202430.7631.1630.7631.1330.8711,100
May 07, 202430.9030.9530.8730.8730.627,000
May 06, 202430.6130.8430.6130.8230.574,000
May 03, 202430.5630.6130.4230.5030.2513,400
May 02, 202430.2630.4430.1730.3430.0910,400
May 01, 202430.1630.4330.1030.3530.108,700
Apr 30, 202430.2230.3230.1930.1929.9410,600
Apr 29, 202430.3030.3930.2030.3130.0612,800
Apr 26, 202430.3030.3030.2230.2730.024,900
Apr 26, 20240.124 Dividend
Apr 25, 202430.1830.3430.0830.3429.979,400
Apr 24, 202430.4530.5430.3330.4030.039,200
Apr 23, 202430.4330.4830.4230.4830.111,000
Apr 22, 202430.2630.3830.2330.3830.015,300
Apr 19, 202429.9830.2529.9030.1829.818,200
Apr 18, 202429.9430.0329.8429.9729.604,800
Apr 17, 202429.9229.9629.7129.8329.468,600
Apr 16, 202430.0330.0329.7829.8529.4810,700
Apr 15, 202430.4830.5230.0130.0429.678,500
Apr 12, 202430.6430.6430.2630.3129.9417,600
Apr 11, 202430.8330.8330.5330.6630.2810,000
Apr 10, 202430.9530.9530.7030.8330.4510,400
Apr 09, 202431.1931.2831.1031.2330.8512,100
Apr 08, 202431.1231.1731.0831.1530.774,500
Apr 05, 202430.9931.1430.8831.0830.7034,600
Apr 04, 202431.0931.1530.8930.9330.5520,100
Apr 03, 202430.9531.0830.9531.0030.6213,000
Apr 02, 202431.0731.1030.8930.9530.5725,500
Apr 01, 202431.2531.2531.0731.1730.7912,400
Mar 28, 202431.1531.3131.1531.2430.8612,100
Mar 27, 202430.9031.0730.9031.0630.6811,800
Mar 26, 202430.8230.9130.8030.8430.463,200
Mar 26, 20240.127 Dividend
Mar 25, 202430.9431.0530.9130.9530.4434,700
Mar 22, 202431.1731.1730.9130.9430.4327,200
Mar 21, 202431.0231.1831.0231.0730.5619,100
Mar 20, 202430.7230.9930.7230.9730.4613,900
Mar 19, 202430.7630.8830.7630.7830.284,500
Mar 18, 202430.8330.8330.6630.7030.205,100
Mar 15, 202430.7630.8330.7030.7930.2916,400
Mar 14, 202430.9830.9830.6630.7230.227,300
Mar 13, 202430.8830.9930.8830.9830.4711,300
Mar 12, 202430.8730.9230.7930.8530.355,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...