Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.30-0.09 (-0.52%)
At close: 10:11AM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202217.3017.3017.3017.3017.30300
Nov 24, 202217.3317.3317.3317.3317.33-
Nov 23, 202217.3317.3317.3317.3317.33-
Nov 22, 202217.1917.2517.1917.2517.25100
Nov 21, 202217.0517.1517.0517.1517.152,400
Nov 18, 202217.1217.1217.1217.1217.12100
Nov 17, 202217.1617.1617.0917.0917.093,100
Nov 16, 202217.1917.1917.1917.1917.19-
Nov 15, 202217.1917.1917.1917.1917.191,800
Nov 14, 202217.0917.1017.0417.0417.04200
Nov 11, 202217.1117.1117.1117.1117.11-
Nov 10, 202216.7116.7116.7116.7116.71-
Nov 09, 202216.8416.8416.8416.8416.84-
Nov 08, 202216.8616.8616.8616.8616.86800
Nov 07, 202216.8416.8416.8416.8416.84-
Nov 04, 202216.7916.8016.7916.8016.80300
Nov 03, 202216.8516.8516.8516.8516.85-
Nov 02, 202216.8416.8416.8416.8416.84100
Nov 01, 202216.8616.8616.8616.8616.86-
Oct 31, 202216.8616.8716.8416.8716.873,000
Oct 28, 202217.0417.0417.0417.0417.04300
Oct 27, 202216.8616.9316.8616.9316.931,500
Oct 26, 202216.8416.8416.8416.8416.84-
Oct 25, 202216.7916.8316.7916.8316.83800
Oct 24, 202216.7016.7016.7016.7016.70300
Oct 21, 202216.5616.5616.5616.5616.56-
Oct 20, 202216.6516.6516.6516.6516.65-
Oct 19, 202216.7916.7916.7916.7916.79-
Oct 18, 202216.7016.7016.7016.7016.70-
Oct 17, 202216.7116.7116.7116.7116.71100
Oct 14, 202216.5216.5216.5216.5216.52300
Oct 13, 202216.3916.5816.3916.5816.582,600
Oct 12, 202216.5716.5716.3816.5616.566,300
Oct 11, 202216.6716.6716.6716.6716.67-
Oct 07, 202216.7216.7216.6416.7016.7036,600
Oct 06, 202216.7616.8916.5916.8516.8534,300
Oct 05, 202216.7616.7716.5016.7716.7749,900
Oct 04, 202216.8216.9016.5816.9016.9018,200
Oct 03, 202216.4616.4616.4616.4616.46-
Sept 30, 202216.5316.5316.5316.5316.53200
Sept 29, 202216.5316.5316.5316.5316.53100
Sept 28, 202216.5816.6716.5816.6716.67400
Sept 27, 202216.4916.4916.4916.4916.49-
Sept 26, 202216.5116.5116.5116.5116.51300
Sept 23, 202216.9316.9316.6616.6616.66100
Sept 22, 202216.9416.9416.9416.9416.94-
Sept 21, 202216.9616.9616.9316.9316.93300
Sept 20, 202216.9616.9616.9516.9516.951,000
Sept 19, 202217.0317.0317.0217.0217.022,300
Sept 16, 202217.0017.0517.0017.0517.05600
Sept 15, 202217.0517.0517.0517.0517.05100
Sept 14, 202217.1017.1017.0817.0817.08700
Sept 13, 202217.3817.3817.3817.3817.38-
Sept 12, 202217.3917.3917.3917.3917.39500
Sept 09, 202217.3017.3017.3017.3017.30-
Sept 08, 202217.2617.2617.2617.2617.26-
Sept 07, 202216.9917.1716.9917.1717.17700
Sept 06, 202217.0817.0817.0817.0817.08200
Sept 02, 202217.2217.2617.1517.1517.151,700
Sept 01, 202217.1317.1817.1217.1817.1813,600
Aug 31, 202217.1917.1917.1917.1917.19-
Aug 30, 202217.1817.1817.1817.1817.185,800
Aug 29, 202217.4117.4117.4117.4117.41-
Aug 26, 202217.6217.6217.6217.6217.62-
Aug 25, 202217.5917.5917.5917.5917.59300
Aug 24, 202217.4817.4817.4817.4817.48-
Aug 23, 202217.4817.4817.4817.4817.481,000
Aug 22, 202217.4217.4217.4217.4217.42100
Aug 19, 202217.7317.7317.7317.7317.73-
Aug 18, 202217.7617.7617.7317.7317.731,600
Aug 17, 202217.8417.8417.8417.8417.84-
Aug 16, 202217.9017.9017.9017.9017.90-
Aug 15, 202217.9317.9317.9317.9317.93-
Aug 12, 202217.8317.8317.8317.8317.83900
Aug 11, 202217.8917.8917.8917.8917.89-
Aug 10, 202217.8817.8917.8717.8917.89300
Aug 09, 202217.8117.8117.8117.8117.81-
Aug 08, 202217.7917.7917.7917.7917.79-
Aug 05, 202217.8917.8917.8917.8917.89-
Aug 04, 202217.8417.8417.8417.8417.84-
Aug 03, 202217.7417.7417.7417.7417.74-
Aug 02, 202217.8417.8417.8417.8417.84200
Jul 29, 202217.7917.7917.7917.7917.79-
Jul 28, 202217.6117.6117.6117.6117.61-
Jul 27, 202217.5517.6617.5517.6617.662,800
Jul 26, 202217.6217.6217.6217.6217.62-
Jul 25, 202217.6517.6517.6517.6517.65200
Jul 22, 202217.6317.6317.6317.6317.63-
Jul 21, 202217.5117.6017.5117.6017.603,300
Jul 20, 202217.5417.5417.5417.5417.54700
Jul 19, 202217.2617.2617.2617.2617.26-
Jul 18, 202217.3817.3817.3817.3817.38200
Jul 15, 202217.2317.2317.2317.2317.23-
Jul 14, 202217.1617.1617.1617.1617.16300
Jul 13, 202217.1217.2417.1217.2417.24500
Jul 12, 202217.2017.2017.2017.2017.20-
Jul 11, 202217.1917.2117.1917.2117.21300
Jul 08, 202217.2417.2417.2417.2417.24-
Jul 07, 202217.0517.0517.0517.0517.05-
Jul 06, 202217.0417.0417.0417.0417.04100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...