Canada Markets open in 1 hr 7 mins

Invesco FTSE RAFI Canadian Index ETF (PXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
35.53+0.33 (+0.94%)
At close: 03:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202235.3135.5335.3135.5335.531,400
May 13, 202234.9235.3134.9235.2435.2468,200
May 12, 202234.2434.5134.2434.5134.512,900
May 11, 202235.0835.0834.9234.9234.921,500
May 10, 202235.4335.4334.7634.9534.957,100
May 09, 202235.6835.6835.1735.1735.178,700
May 06, 202236.0836.2135.9536.0236.023,000
May 05, 202236.2636.2636.0036.1636.161,200
May 04, 202236.5436.8536.3636.8536.851,800
May 03, 202236.2236.6136.2236.4836.4816,500
May 02, 202236.1036.1035.6936.0236.0222,100
Apr 29, 202236.6436.6436.1536.1536.153,500
Apr 28, 202236.6336.8336.6336.7136.714,300
Apr 27, 202236.0236.1835.9236.0436.043,200
Apr 26, 202236.2136.2135.9735.9735.972,100
Apr 25, 202236.1236.3835.9836.3836.381,600
Apr 22, 202237.0737.0736.7436.8836.8817,700
Apr 21, 202237.8337.8537.5037.5337.531,900
Apr 20, 202238.0438.0437.9138.0138.013,800
Apr 19, 202237.8537.8537.8537.8537.85200
Apr 18, 202237.6337.7637.6137.6137.616,900
Apr 14, 202237.5537.7237.5537.6937.691,700
Apr 13, 202237.5237.5437.5237.5437.543,200
Apr 12, 202237.6537.6837.4337.4437.441,800
Apr 11, 202237.5737.5737.5737.5737.571,000
Apr 08, 202237.5437.7837.5437.7337.732,200
Apr 07, 202237.1837.1837.1837.1837.18200
Apr 06, 202237.4437.4437.4237.4237.4215,400
Apr 05, 202237.6837.8437.5337.5337.532,600
Apr 04, 202237.6137.7337.4937.7137.7113,500
Apr 01, 202237.5737.6037.4237.4637.4663,700
Mar 31, 202237.7637.8137.4737.4737.4742,000
Mar 30, 202237.7237.7237.6837.7037.70900
Mar 29, 202237.5437.6537.5437.6537.65800
Mar 28, 202237.8037.8237.8037.8237.821,500
Mar 25, 202237.7137.9437.7137.9437.943,200
Mar 24, 202237.7237.7537.6237.6437.649,000
Mar 23, 202237.9437.9437.6437.6437.642,300
Mar 22, 202237.9438.0237.9438.0138.011,700
Mar 21, 202237.6737.8637.6737.8537.854,600
Mar 18, 202237.4837.5837.4837.5637.561,900
Mar 17, 202237.1537.5037.1537.5037.502,700
Mar 16, 202236.8837.0136.6736.9936.996,800
Mar 15, 202236.3136.7136.3136.6636.662,800
Mar 14, 202237.1737.1936.7436.8036.8011,700
Mar 11, 202237.3637.3637.2937.3137.319,900
Mar 10, 202236.9337.3536.9337.3437.3426,900
Mar 09, 202237.2937.3236.9237.0337.031,500
Mar 08, 202237.0637.1437.0637.1437.142,400
Mar 07, 202237.0537.1736.9436.9436.9416,200
Mar 04, 202236.9836.9836.9836.9836.98700
Mar 03, 202236.8336.8936.6936.7036.704,300
Mar 02, 202236.7036.7536.7036.7336.73900
Mar 01, 202236.5636.5636.1036.1436.141,000
Feb 28, 202236.1536.3536.1536.3536.351,000
Feb 25, 202236.1736.4036.1736.4036.4018,200
Feb 24, 202235.3635.6435.3335.6435.6410,300
Feb 23, 202236.1736.1735.8135.8435.847,700
Feb 22, 202236.1936.2036.0936.0936.091,400
Feb 18, 202236.4436.4436.1736.1736.174,400
Feb 17, 202236.6536.7236.4136.4136.411,100
Feb 16, 202236.7336.7336.7236.7236.724,900
Feb 15, 202236.4536.6036.4536.5936.5916,200
Feb 14, 202236.7336.7336.4336.5036.502,900
Feb 11, 202236.9536.9836.9536.9836.982,800
Feb 10, 202236.7536.8036.7136.7136.715,200
Feb 09, 202236.6836.6936.6836.6936.69500
Feb 08, 202236.3736.4436.3736.4436.44700
Feb 07, 202236.3236.4236.3136.4236.4260,500
Feb 04, 202236.2936.4536.2936.4236.426,000
Feb 03, 202236.1636.2836.1636.2736.2710,700
Feb 02, 202236.2636.4836.2636.4736.474,100
Feb 01, 202235.7936.1635.7936.1636.164,600
Jan 31, 202235.3235.7135.3235.7135.711,200
Jan 28, 202235.0535.1335.0535.1335.132,800
Jan 27, 202235.1335.1335.1035.1035.101,700
Jan 26, 202235.3435.3434.9534.9534.95800
Jan 25, 202234.5534.5534.5534.5534.55-
Jan 24, 202234.2134.4733.9934.4734.4713,900
Jan 21, 202235.1035.1034.8034.8034.804,900
Jan 20, 202235.6735.6735.3935.3935.394,000
Jan 19, 202235.5935.6835.5935.6435.641,800
Jan 18, 202236.0336.0335.8535.8535.856,700
Jan 17, 202236.1136.1436.1136.1436.141,300
Jan 14, 202235.5235.7635.5235.7635.765,400
Jan 13, 202235.7235.7335.7235.7335.733,200
Jan 12, 202235.5035.5635.5035.5635.562,100
Jan 11, 202235.0035.3635.0035.3635.363,400
Jan 10, 202234.8134.8534.7934.8534.851,400
Jan 07, 202234.9734.9934.9734.9934.991,000
Jan 06, 202234.6834.8034.6134.8034.803,500
Jan 05, 202234.7834.8734.5834.5834.589,200
Jan 04, 202234.6034.7134.6034.6534.656,900
Dec 31, 202134.2934.2934.2934.2934.29100
Dec 30, 202134.3934.3934.2934.2934.29900
Dec 29, 202134.2934.4734.2934.3434.34600
Dec 24, 202134.2334.2734.2334.2734.27200
Dec 23, 202134.2234.2234.2234.2234.22100
Dec 22, 202133.6833.9633.6833.9633.96300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...