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
16.92-0.02 (-0.12%)
At close: 01:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202216.9416.9416.9416.9416.94-
Jun 30, 202216.9216.9216.9216.9216.92100
Jun 29, 202216.9016.9016.9016.9016.90300
Jun 28, 202217.0817.0817.0017.0017.00900
Jun 28, 20220.068 Dividend
Jun 27, 202217.2317.2317.2317.2317.16-
Jun 24, 202217.2317.2317.2317.2317.16100
Jun 23, 202217.1217.1217.1217.1217.05300
Jun 22, 202217.0517.0516.9716.9816.912,200
Jun 21, 202217.1917.1917.0517.0516.983,100
Jun 20, 202217.1217.1217.1217.1217.051,100
Jun 17, 202217.0117.0117.0117.0116.94600
Jun 16, 202216.8216.9516.7816.9516.8817,800
Jun 15, 202217.0617.1417.0617.1417.075,600
Jun 14, 202216.8516.8516.7716.7716.7025,500
Jun 13, 202216.9216.9216.8716.8716.801,500
Jun 10, 202217.5717.5717.5717.5717.50-
Jun 09, 202217.6217.6217.6217.6217.55800
Jun 08, 202217.8417.8417.8417.8417.77-
Jun 07, 202217.8117.8117.8117.8117.74-
Jun 06, 202217.8617.8617.8117.8117.74200
Jun 03, 202217.9417.9417.9417.9417.87200
Jun 02, 202217.9017.9717.9017.9617.891,200
Jun 01, 202218.0518.0518.0518.0517.98-
May 31, 202218.0318.0818.0118.0417.97500
May 30, 202218.0618.0618.0618.0617.99-
May 27, 202218.1418.1418.1018.1318.063,000
May 27, 20220.067 Dividend
May 26, 202218.0118.0118.0118.0117.871,000
May 25, 202217.6517.7717.6517.7717.631,700
May 24, 202217.7317.7317.7317.7317.59-
May 20, 202217.5917.5917.5917.5917.46-
May 19, 202217.4917.4917.4917.4917.36300
May 18, 202217.4717.4917.4717.4917.36500
May 17, 202217.5717.5717.5717.5717.44100
May 16, 202217.6217.6217.6217.6217.49-
May 13, 202217.6017.6017.6017.6017.47-
May 12, 202217.6017.6017.6017.6017.47-
May 11, 202217.7217.7217.6017.6017.47100
May 10, 202217.5517.5517.5517.5517.42-
May 09, 202217.5517.5517.5517.5517.42-
May 06, 202217.7517.7517.7517.7517.61-
May 05, 202217.7217.7517.7217.7517.61300
May 04, 202217.9817.9917.9817.9917.85600
May 03, 202217.8417.8417.8317.8317.6938,900
May 02, 202217.7917.7917.7717.7717.63100
Apr 29, 202217.8217.8217.7917.7917.65800
Apr 28, 202217.8717.9817.8717.9817.843,000
Apr 27, 202217.9417.9417.8717.8717.73600
Apr 27, 20220.067 Dividend
Apr 26, 202218.0818.0818.0818.0817.88-
Apr 25, 202218.0518.0518.0418.0417.846,800
Apr 22, 202217.9817.9817.9817.9817.78100
Apr 21, 202218.1618.1618.1618.1617.95-
Apr 20, 202218.1418.1418.1418.1417.933,400
Apr 19, 202218.1318.1318.1318.1317.92-
Apr 18, 202218.1318.1618.1318.1317.921,700
Apr 14, 202218.2318.2318.1918.1917.98500
Apr 13, 202218.2318.2318.2318.2318.02300
Apr 12, 202218.1718.1718.1718.1717.96600
Apr 11, 202218.1418.1418.0918.0917.89600
Apr 08, 202218.2218.2418.2018.2418.0310,100
Apr 07, 202218.3118.3118.3118.3118.10300
Apr 06, 202218.3618.3618.3218.3218.11200
Apr 05, 202218.4918.4918.4918.4918.28100
Apr 04, 202218.5418.5818.5418.5818.37900
Apr 01, 202218.4918.5218.4918.5218.31800
Mar 31, 202218.5718.5718.5518.5518.34500
Mar 30, 202218.5018.5618.5018.5618.35100
Mar 29, 202218.5018.5018.5018.5018.29200
Mar 29, 20220.067 Dividend
Mar 28, 202218.4118.4118.4118.4118.14-
Mar 25, 202218.4118.4118.4118.4118.14-
Mar 24, 202218.4818.5018.4818.5018.222,100
Mar 23, 202218.5118.5118.5118.5118.23200
Mar 22, 202218.4718.5418.4718.5418.26100
Mar 21, 202218.5818.5818.4618.4718.193,200
Mar 18, 202218.7218.7218.7218.7218.44200
Mar 17, 202218.4118.6118.4118.5918.31500
Mar 16, 202218.3418.3418.3418.3418.07-
Mar 15, 202218.2418.3318.2418.3318.06400
Mar 14, 202218.3018.3018.2218.2217.95600
Mar 11, 202218.4618.4818.4218.4218.152,700
Mar 10, 202218.6318.6318.6318.6318.35-
Mar 09, 202218.5518.5518.5518.5518.27200
Mar 08, 202218.5618.5618.5018.5018.221,500
Mar 07, 202218.6518.6518.5718.5718.29300
Mar 04, 202218.7818.7918.7718.7918.51900
Mar 03, 202218.8518.8518.8518.8518.57-
Mar 02, 202218.8418.8418.8418.8418.56900
Mar 01, 202218.8518.8518.8518.8518.57-
Feb 28, 202218.8418.8718.8418.8718.59600
Feb 25, 202218.6518.8418.6518.8418.56500
Feb 24, 202218.7318.7318.7318.7318.45-
Feb 24, 20220.065 Dividend
Feb 23, 202218.7518.7518.7518.7518.41100
Feb 22, 202218.7718.7718.7618.7618.42200
Feb 18, 202218.7718.7718.7718.7718.43100
Feb 17, 202218.7818.7818.7718.7718.43300
Feb 16, 202218.7518.7518.7518.7518.41300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...