Invesco FTSE RAFI Canadian Index ETF (PXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.09

+0.09

(+0.24%)

At close: 03:21PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	37.09	37.09	37.09	37.09	37.09	100
Apr 30, 2024	37.07	37.07	37.07	37.07	37.07	3,100
Apr 29, 2024	37.31	37.35	37.31	37.34	37.34	1,000
Apr 26, 2024	37.27	37.27	37.27	37.27	37.27	1,100
Apr 25, 2024	36.85	36.99	36.73	36.99	36.99	2,300
Apr 24, 2024	37.22	37.22	37.07	37.09	37.09	600
Apr 23, 2024	37.05	37.18	37.05	37.17	37.17	10,100
Apr 22, 2024	36.86	36.86	36.86	36.86	36.86	2,400
Apr 19, 2024	36.90	36.90	36.90	36.90	36.90	200
Apr 18, 2024	36.62	36.62	36.62	36.62	36.62	1,000
Apr 17, 2024	36.82	36.82	36.50	36.58	36.58	1,400
Apr 16, 2024	36.55	36.67	36.46	36.56	36.56	4,300
Apr 15, 2024	37.24	37.24	36.77	36.80	36.80	1,100
Apr 12, 2024	37.48	37.48	37.00	37.09	37.09	1,700
Apr 11, 2024	37.43	37.43	37.43	37.43	37.43	-
Apr 10, 2024	37.59	37.63	37.49	37.63	37.63	2,800
Apr 09, 2024	37.92	37.97	37.91	37.95	37.95	900
Apr 08, 2024	37.84	37.84	37.84	37.84	37.84	200
Apr 05, 2024	37.53	37.81	37.53	37.79	37.79	5,900
Apr 04, 2024	37.69	37.69	37.46	37.48	37.48	1,200
Apr 03, 2024	37.37	37.60	37.37	37.60	37.60	3,900
Apr 02, 2024	37.53	37.54	37.40	37.44	37.44	5,300
Apr 01, 2024	37.59	37.62	37.58	37.62	37.62	4,000
Mar 28, 2024	37.61	37.69	37.61	37.63	37.63	1,000
Mar 27, 2024	37.12	37.42	37.12	37.41	37.41	2,600
Mar 26, 2024	37.19	37.19	37.09	37.09	37.09	1,300
Mar 26, 2024	0.324 Dividend
Mar 25, 2024	37.52	37.52	37.46	37.46	37.14	500
Mar 22, 2024	37.62	37.62	37.41	37.48	37.16	1,900
Mar 21, 2024	37.76	37.76	37.60	37.61	37.28	3,100
Mar 20, 2024	37.32	37.51	37.32	37.47	37.15	1,600
Mar 19, 2024	37.32	37.32	37.27	37.27	36.95	500
Mar 18, 2024	37.28	37.28	37.17	37.19	36.87	6,200
Mar 15, 2024	37.14	37.26	37.14	37.26	36.94	700
Mar 14, 2024	37.14	37.17	37.06	37.17	36.85	600
Mar 13, 2024	37.17	37.40	37.17	37.35	37.03	1,800
Mar 12, 2024	37.02	37.12	37.02	37.11	36.79	2,900
Mar 11, 2024	36.81	37.05	36.81	37.02	36.70	900
Mar 08, 2024	37.02	37.02	36.96	36.96	36.64	600
Mar 07, 2024	36.97	37.06	36.97	37.06	36.74	3,100
Mar 06, 2024	36.78	36.78	36.77	36.77	36.45	700
Mar 05, 2024	36.71	36.81	36.71	36.80	36.48	2,100
Mar 04, 2024	36.60	36.67	36.59	36.59	36.27	1,700
Mar 01, 2024	36.44	36.64	36.44	36.58	36.26	9,200
Feb 29, 2024	36.21	36.32	36.16	36.31	36.00	1,000
Feb 28, 2024	36.14	36.14	36.09	36.09	35.78	600
Feb 27, 2024	36.15	36.16	36.15	36.15	35.84	400
Feb 26, 2024	36.24	36.32	36.06	36.14	35.83	2,500
Feb 23, 2024	36.32	36.32	36.32	36.32	36.01	-
Feb 22, 2024	36.14	36.23	36.10	36.19	35.88	3,900
Feb 21, 2024	35.83	35.88	35.77	35.86	35.55	5,600
Feb 20, 2024	35.74	35.94	35.74	35.85	35.54	2,100
Feb 16, 2024	35.75	35.86	35.75	35.86	35.55	1,800
Feb 15, 2024	35.23	35.77	35.23	35.75	35.44	4,300
Feb 14, 2024	35.00	35.08	34.96	35.07	34.77	1,500
Feb 13, 2024	34.70	34.70	34.70	34.70	34.40	200
Feb 12, 2024	35.36	35.36	35.29	35.34	35.03	1,100
Feb 09, 2024	34.96	35.09	34.96	35.09	34.79	1,200
Feb 08, 2024	35.10	35.13	34.83	35.02	34.72	4,000
Feb 07, 2024	35.20	35.25	35.13	35.17	34.87	1,200
Feb 06, 2024	35.23	35.32	35.23	35.24	34.94	1,800
Feb 05, 2024	35.09	35.16	35.09	35.16	34.86	300
Feb 02, 2024	35.32	35.44	35.32	35.42	35.11	2,900
Feb 01, 2024	35.63	35.63	35.53	35.53	35.22	1,700
Jan 31, 2024	35.69	35.78	35.65	35.78	35.47	900
Jan 30, 2024	35.79	35.79	35.79	35.79	35.48	100
Jan 29, 2024	35.54	35.54	35.48	35.48	35.17	2,000
Jan 26, 2024	35.61	35.61	35.52	35.58	35.27	300
Jan 25, 2024	35.46	35.53	35.41	35.52	35.21	1,200
Jan 24, 2024	35.46	35.46	35.38	35.38	35.07	1,600
Jan 23, 2024	35.25	35.31	35.25	35.30	34.99	1,800
Jan 22, 2024	35.21	35.24	35.14	35.14	34.84	1,300
Jan 19, 2024	34.92	35.12	34.92	35.12	34.82	3,900
Jan 18, 2024	34.90	34.90	34.75	34.89	34.59	600
Jan 17, 2024	34.72	34.82	34.72	34.82	34.52	300
Jan 16, 2024	35.18	35.20	35.18	35.20	34.90	2,900
Jan 15, 2024	35.34	35.42	35.34	35.42	35.11	500
Jan 12, 2024	35.33	35.33	35.32	35.32	35.01	1,600
Jan 11, 2024	35.32	35.32	35.31	35.31	35.00	1,800
Jan 10, 2024	35.51	35.51	35.51	35.51	35.20	1,900
Jan 09, 2024	35.47	35.56	35.47	35.56	35.25	4,300
Jan 08, 2024	35.52	35.70	35.52	35.70	35.39	300
Jan 05, 2024	35.46	35.67	35.46	35.55	35.24	700
Jan 04, 2024	35.42	35.50	35.42	35.46	35.15	600
Jan 03, 2024	35.27	35.37	35.27	35.37	35.06	600
Jan 02, 2024	35.37	35.44	35.36	35.36	35.05	6,900
Dec 29, 2023	35.38	35.38	35.38	35.38	35.07	-
Dec 28, 2023	35.47	35.47	35.47	35.47	35.16	-
Dec 27, 2023	35.51	35.51	35.51	35.51	35.20	200
Dec 27, 2023	0.368 Dividend
Dec 22, 2023	35.64	35.64	35.61	35.61	34.94	3,400
Dec 21, 2023	35.22	35.22	35.22	35.22	34.55	-
Dec 20, 2023	35.64	35.64	35.64	35.64	34.97	100
Dec 19, 2023	35.46	35.53	35.46	35.53	34.86	10,600
Dec 18, 2023	35.12	35.12	35.10	35.10	34.44	3,600
Dec 15, 2023	35.28	35.28	34.90	34.99	34.33	1,100
Dec 14, 2023	35.41	35.45	35.35	35.35	34.68	300
Dec 13, 2023	34.34	34.91	34.34	34.91	34.25	2,300
Dec 12, 2023	34.32	34.40	34.32	34.38	33.73	1,300
Dec 11, 2023	34.56	34.56	34.55	34.55	33.90	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0005(+0.07%)

CRUDE OIL79.43+0.43(+0.54%)

Bitcoin CAD79,794.30+539.77(+0.68%)

Invesco FTSE RAFI Canadian Index ETF (PXC.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0005(+0.07%)

CRUDE OIL
79.43
+0.43(+0.54%)

Bitcoin CAD
79,794.30
+539.77(+0.68%)