Canada markets close in 5 hours 1 minute

Invesco Fundamental High Yield Corporate Bond Index ETF (PFH-F.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.570.00 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.5417.6217.5417.5717.572,284
Apr 30, 202417.6217.6217.6217.6217.62-
Apr 29, 202417.5917.5917.5917.5917.593,000
Apr 26, 202417.5717.5717.5717.5717.57-
Apr 26, 20240.073 Dividend
Apr 25, 202417.5617.5717.5517.5717.50800
Apr 24, 202417.6117.6317.6117.6317.561,500
Apr 23, 202417.6717.6717.6617.6617.59300
Apr 22, 202417.5617.6117.5617.6117.541,300
Apr 19, 202417.5417.5617.5217.5217.455,000
Apr 18, 202417.4917.5217.4817.5217.451,500
Apr 17, 202417.4917.5217.4917.5217.45900
Apr 16, 202417.5017.5017.4817.4817.412,300
Apr 15, 202417.5317.5317.5317.5317.46100
Apr 12, 202417.6417.6417.6417.6417.57-
Apr 11, 202417.6617.6617.6217.6417.57700
Apr 10, 202417.6917.6917.6917.6917.62300
Apr 09, 202417.7817.7817.7817.7817.71-
Apr 08, 202417.7617.7617.7617.7617.69-
Apr 05, 202417.7717.7717.7617.7617.69200
Apr 04, 202417.8017.8017.7017.7017.639,100
Apr 03, 202417.7717.7717.7717.7717.70-
Apr 02, 202417.7917.7917.7917.7917.72-
Apr 01, 202417.9017.9017.7917.7917.72100
Mar 28, 202417.9017.9017.9017.9017.83100
Mar 27, 202417.8517.8517.8517.8517.78-
Mar 26, 202417.8417.8417.8417.8417.771,400
Mar 26, 20240.066 Dividend
Mar 25, 202417.9117.9117.8917.8917.755,200
Mar 22, 202417.9317.9317.9317.9317.79500
Mar 21, 202417.9417.9517.9417.9517.811,600
Mar 20, 202417.8717.9217.8517.9217.787,700
Mar 19, 202417.8217.8217.8217.8217.68-
Mar 18, 202417.8017.8017.8017.8017.66-
Mar 15, 202417.7717.7817.7717.7817.64900
Mar 14, 202417.8117.8117.7717.7717.63600
Mar 13, 202417.8617.8617.8617.8617.72-
Mar 12, 202417.8417.8417.8417.8417.70-
Mar 11, 202417.8717.8717.8717.8717.73-
Mar 08, 202417.9217.9217.9217.9217.78200
Mar 07, 202417.8317.8317.8317.8317.69-
Mar 06, 202417.8317.8317.8317.8317.692,300
Mar 05, 202417.8217.8217.8217.8217.68-
Mar 04, 202417.8217.8217.8217.8217.681,900
Mar 01, 202417.7817.7817.7817.7817.64100
Feb 29, 202417.7217.7217.7217.7217.58-
Feb 28, 202417.7317.7317.7217.7217.583,000
Feb 27, 202417.8017.8017.8017.8017.66-
Feb 27, 20240.066 Dividend
Feb 26, 202417.8617.8617.8617.8617.65-
Feb 23, 202417.8617.8617.8617.8617.65-
Feb 22, 202417.8217.8317.8217.8317.632,900
Feb 21, 202417.7817.7917.7617.7917.591,100
Feb 20, 202417.7817.8217.7817.8217.62100
Feb 16, 202417.6517.7717.6517.7717.57700
Feb 15, 202417.8017.8017.8017.8017.601,100
Feb 14, 202417.7617.7617.7617.7617.56100
Feb 13, 202417.8217.8217.8217.8217.62-
Feb 12, 202417.8417.8417.8217.8217.623,000
Feb 09, 202417.8217.8517.8217.8517.641,000
Feb 08, 202417.8617.8617.8617.8617.65-
Feb 07, 202417.8417.8417.8417.8417.63-
Feb 06, 202417.7717.7717.7717.7717.57-
Feb 05, 202417.8417.8417.8417.8417.63-
Feb 02, 202417.8417.8417.8317.8417.632,000
Feb 01, 202417.8617.8617.8617.8617.65-
Jan 31, 202417.8917.8917.8917.8917.68200
Jan 30, 202417.8817.8817.8817.8817.67-
Jan 29, 202417.8617.8717.8617.8717.663,200
Jan 29, 20240.066 Dividend
Jan 26, 202417.9217.9217.9217.9217.65-
Jan 25, 202417.8217.9017.8217.9017.63800
Jan 24, 202417.8317.8317.8317.8317.56-
Jan 23, 202417.8317.8317.8317.8317.56900
Jan 22, 202417.8017.8017.8017.8017.53-
Jan 19, 202417.7917.7917.7917.7917.52200
Jan 18, 202417.8117.8117.8117.8117.54200
Jan 17, 202417.8117.8117.8117.8117.54400
Jan 16, 202417.9517.9517.9417.9417.67300
Jan 15, 202417.9717.9717.9717.9717.70-
Jan 12, 202417.9317.9317.9317.9317.66-
Jan 11, 202417.8817.8817.8817.8817.61200
Jan 10, 202417.8317.8317.8317.8317.56200
Jan 09, 202417.8317.8317.8217.8317.56600
Jan 08, 202417.7717.8117.7717.8117.54700
Jan 05, 202417.7617.7617.7617.7617.49200
Jan 04, 202417.7617.7617.7617.7617.49100
Jan 03, 202417.7117.8017.7117.8017.53700
Jan 02, 202417.9217.9217.9217.9217.65-
Dec 29, 202317.9417.9417.9417.9417.67-
Dec 28, 202317.9817.9817.9817.9817.71-
Dec 27, 202318.0018.0018.0018.0017.73-
Dec 27, 20230.088 Dividend
Dec 22, 202318.0218.0218.0118.0117.65400
Dec 21, 202317.9917.9917.9917.9917.63100
Dec 20, 202317.9717.9717.9717.9717.61100
Dec 19, 202317.9517.9617.9417.9517.594,200
Dec 18, 202317.8917.8917.8917.8917.53-
Dec 15, 202317.8917.8917.8917.8917.53300
Dec 14, 202317.8317.8317.8317.8317.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...