STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Invesco Dividend Achievers ETF (PFM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

40.83

+0.05

(+0.13%)

As of 12:06PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	40.83	40.88	40.73	40.83	40.83	5,216
May 01, 2024	40.83	41.21	40.74	40.78	40.78	18,800
Apr 30, 2024	41.21	41.28	40.89	40.89	40.89	18,100
Apr 29, 2024	41.25	41.41	41.25	41.39	41.39	28,100
Apr 26, 2024	41.16	41.36	41.16	41.22	41.22	12,800
Apr 25, 2024	41.07	41.24	40.93	41.21	41.21	17,000
Apr 24, 2024	41.21	41.34	41.12	41.30	41.30	11,800
Apr 23, 2024	41.04	41.30	41.04	41.23	41.23	9,000
Apr 22, 2024	40.85	41.15	40.75	40.95	40.95	15,300
Apr 19, 2024	40.54	40.68	40.54	40.68	40.68	20,000
Apr 18, 2024	40.60	40.76	40.44	40.49	40.49	15,900
Apr 17, 2024	40.72	40.78	40.43	40.51	40.51	44,300
Apr 16, 2024	40.77	40.77	40.55	40.57	40.57	17,800
Apr 15, 2024	41.34	41.41	40.62	40.73	40.73	28,600
Apr 12, 2024	41.25	41.31	40.89	40.99	40.99	13,900
Apr 11, 2024	41.63	41.68	41.27	41.52	41.52	13,700
Apr 10, 2024	41.53	41.61	41.36	41.45	41.45	24,600
Apr 09, 2024	41.95	42.05	41.69	42.03	42.03	35,000
Apr 08, 2024	41.87	41.98	41.87	41.92	41.92	10,200
Apr 05, 2024	41.65	42.02	41.64	41.87	41.87	25,200
Apr 04, 2024	42.31	42.31	41.58	41.62	41.62	13,200
Apr 03, 2024	42.11	42.16	41.94	42.04	42.04	16,500
Apr 02, 2024	42.08	42.12	41.95	42.08	42.08	12,800
Apr 01, 2024	42.60	42.60	42.32	42.36	42.36	27,600
Mar 28, 2024	42.53	42.69	42.52	42.57	42.57	14,500
Mar 27, 2024	42.15	42.51	42.15	42.49	42.49	18,300
Mar 26, 2024	42.15	42.15	41.95	41.98	41.98	10,400
Mar 25, 2024	42.12	42.12	42.01	42.01	42.01	36,500
Mar 22, 2024	42.41	42.49	42.20	42.20	42.20	35,900
Mar 21, 2024	42.39	42.60	42.39	42.42	42.42	24,200
Mar 20, 2024	41.94	42.26	41.85	42.23	42.23	25,100
Mar 19, 2024	41.63	41.95	41.63	41.92	41.92	10,500
Mar 18, 2024	41.71	41.83	41.70	41.71	41.71	27,000
Mar 18, 2024	0.18 Dividend
Mar 15, 2024	41.74	41.88	41.70	41.78	41.60	17,400
Mar 14, 2024	42.12	42.12	41.74	41.93	41.75	19,900
Mar 13, 2024	42.14	42.18	42.02	42.06	41.88	20,800
Mar 12, 2024	41.92	42.13	41.88	42.11	41.93	12,300
Mar 11, 2024	41.57	41.83	41.52	41.83	41.65	18,800
Mar 08, 2024	41.79	41.88	41.69	41.69	41.51	15,500
Mar 07, 2024	41.85	41.92	41.81	41.87	41.69	12,900
Mar 06, 2024	41.58	41.79	41.54	41.62	41.44	27,900
Mar 05, 2024	41.57	41.67	41.27	41.41	41.23	16,900
Mar 04, 2024	41.63	41.76	41.63	41.70	41.52	13,700
Mar 01, 2024	41.43	41.69	41.39	41.67	41.49	27,900
Feb 29, 2024	41.61	41.61	41.38	41.45	41.27	13,600
Feb 28, 2024	41.30	41.47	41.30	41.45	41.27	18,600
Feb 27, 2024	41.48	41.48	41.32	41.41	41.23	19,700
Feb 26, 2024	41.62	41.62	41.42	41.42	41.24	11,100
Feb 23, 2024	41.52	41.69	41.52	41.56	41.38	19,600
Feb 22, 2024	41.23	41.54	41.16	41.49	41.31	31,700
Feb 21, 2024	40.85	41.03	40.75	41.03	40.85	14,600
Feb 20, 2024	40.78	40.94	40.78	40.86	40.68	28,100
Feb 16, 2024	41.02	41.14	40.88	40.89	40.71	23,500
Feb 15, 2024	40.70	41.06	40.70	41.03	40.85	25,100
Feb 14, 2024	40.64	40.68	40.45	40.66	40.48	16,200
Feb 13, 2024	40.64	40.67	40.21	40.44	40.27	37,900
Feb 12, 2024	40.86	41.08	40.86	40.99	40.81	22,900
Feb 09, 2024	40.83	40.92	40.75	40.88	40.70	26,000
Feb 08, 2024	40.80	40.86	40.70	40.82	40.64	32,300
Feb 07, 2024	40.77	40.89	40.73	40.87	40.69	21,200
Feb 06, 2024	40.52	40.67	40.52	40.64	40.46	17,700
Feb 05, 2024	40.72	40.72	40.38	40.51	40.34	37,500
Feb 02, 2024	40.62	40.92	40.53	40.78	40.60	22,900
Feb 01, 2024	40.41	40.76	40.33	40.76	40.58	32,200
Jan 31, 2024	40.79	40.81	40.33	40.33	40.16	24,000
Jan 30, 2024	40.62	40.79	40.60	40.78	40.60	33,600
Jan 29, 2024	40.45	40.68	40.42	40.66	40.48	27,200
Jan 26, 2024	40.46	40.56	40.41	40.47	40.30	22,400
Jan 25, 2024	40.37	40.52	40.31	40.50	40.33	23,600
Jan 24, 2024	40.48	40.54	40.24	40.24	40.07	67,100
Jan 23, 2024	40.28	40.40	40.25	40.39	40.22	39,700
Jan 22, 2024	40.25	40.35	40.20	40.27	40.10	27,800
Jan 19, 2024	39.94	40.21	39.80	40.15	39.98	26,200
Jan 18, 2024	39.63	39.83	39.49	39.82	39.65	112,500
Jan 17, 2024	39.52	39.67	39.41	39.54	39.37	23,900
Jan 16, 2024	39.77	39.82	39.60	39.71	39.54	73,700
Jan 12, 2024	39.93	40.02	39.77	39.93	39.76	21,200
Jan 11, 2024	39.85	39.87	39.53	39.79	39.62	22,600
Jan 10, 2024	39.79	39.90	39.72	39.86	39.69	22,600
Jan 09, 2024	39.74	39.75	39.61	39.73	39.56	25,800
Jan 08, 2024	39.49	39.88	39.49	39.87	39.70	47,700
Jan 05, 2024	39.57	39.67	39.40	39.55	39.38	148,400
Jan 04, 2024	39.56	39.79	39.51	39.51	39.34	37,400
Jan 03, 2024	39.76	39.76	39.53	39.58	39.41	68,500
Jan 02, 2024	39.64	39.95	39.64	39.87	39.70	151,000
Dec 29, 2023	39.86	39.94	39.74	39.89	39.72	21,800
Dec 28, 2023	39.84	39.98	39.84	39.92	39.75	19,000
Dec 27, 2023	39.76	39.89	39.76	39.89	39.72	17,500
Dec 26, 2023	39.73	39.88	39.70	39.80	39.63	19,000
Dec 22, 2023	39.64	39.78	39.56	39.65	39.48	26,500
Dec 21, 2023	39.39	39.57	39.28	39.57	39.40	32,200
Dec 20, 2023	39.69	39.83	39.21	39.21	39.04	22,100
Dec 19, 2023	39.63	39.83	39.63	39.83	39.66	30,700
Dec 18, 2023	39.56	39.69	39.56	39.62	39.45	24,300
Dec 18, 2023	0.205 Dividend
Dec 15, 2023	39.65	39.74	39.56	39.65	39.28	147,100
Dec 14, 2023	39.94	39.94	39.71	39.77	39.39	59,300
Dec 13, 2023	39.08	39.68	39.07	39.68	39.30	40,600
Dec 12, 2023	39.08	39.15	38.93	39.11	38.74	69,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,793.14+64.59(+0.30%)

S&P 5005,033.37+14.98(+0.30%)

DOW38,022.73+119.44(+0.32%)

CAD/USD0.7298+0.0017(+0.24%)

CRUDE OIL78.69-0.31(-0.39%)

Bitcoin CAD80,862.21+2,852.45(+3.66%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Invesco Dividend Achievers ETF (PFM)

S&P/TSX
21,793.14
+64.59(+0.30%)

S&P 500
5,033.37
+14.98(+0.30%)

DOW
38,022.73
+119.44(+0.32%)

CAD/USD
0.7298
+0.0017(+0.24%)

CRUDE OIL
78.69
-0.31(-0.39%)

Bitcoin CAD
80,862.21
+2,852.45(+3.66%)