Invesco FTSE RAFI U.S. Index ETF II CAD (PXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

45.11

+0.17

(+0.38%)

At close: 03:39PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	44.89	45.11	44.88	45.11	45.11	24,600
May 08, 2024	44.86	44.86	44.86	44.86	44.86	-
May 07, 2024	44.53	44.53	44.53	44.53	44.53	-
May 06, 2024	44.26	44.26	44.26	44.26	44.26	-
May 03, 2024	44.18	44.18	44.16	44.16	44.16	1,500
May 02, 2024	43.97	43.99	43.97	43.99	43.99	2,300
May 01, 2024	43.92	44.22	43.92	44.22	44.22	1,000
Apr 30, 2024	44.25	44.25	44.09	44.09	44.09	500
Apr 29, 2024	44.19	44.33	44.19	44.33	44.33	28,700
Apr 26, 2024	44.13	44.13	44.13	44.13	44.13	500
Apr 25, 2024	44.06	44.06	43.97	44.06	44.06	700
Apr 24, 2024	44.35	44.35	44.35	44.35	44.35	200
Apr 23, 2024	44.29	44.29	44.23	44.23	44.23	3,300
Apr 22, 2024	44.09	44.09	43.99	44.02	44.02	1,100
Apr 19, 2024	43.65	43.65	43.65	43.65	43.65	-
Apr 18, 2024	43.82	43.82	43.82	43.82	43.82	400
Apr 17, 2024	43.84	43.84	43.84	43.84	43.84	-
Apr 16, 2024	43.86	44.00	43.77	43.84	43.84	1,900
Apr 15, 2024	44.25	44.25	43.89	43.98	43.98	600
Apr 12, 2024	44.31	44.31	44.31	44.31	44.31	300
Apr 11, 2024	44.64	44.64	44.64	44.64	44.64	-
Apr 10, 2024	44.49	44.51	44.49	44.51	44.51	600
Apr 09, 2024	44.74	44.74	44.74	44.74	44.74	300
Apr 08, 2024	44.91	44.91	44.79	44.79	44.79	300
Apr 05, 2024	44.71	44.71	44.71	44.71	44.71	1,600
Apr 04, 2024	44.88	44.88	44.45	44.45	44.45	1,600
Apr 03, 2024	44.70	44.80	44.70	44.80	44.80	600
Apr 02, 2024	44.81	44.81	44.81	44.81	44.81	500
Apr 01, 2024	45.20	45.20	45.20	45.20	45.20	-
Mar 28, 2024	45.22	45.30	45.22	45.30	45.30	300
Mar 27, 2024	44.95	44.95	44.95	44.95	44.95	100
Mar 26, 2024	44.55	44.55	44.55	44.55	44.55	300
Mar 26, 2024	0.16 Dividend
Mar 25, 2024	44.74	44.74	44.74	44.74	44.58	800
Mar 22, 2024	44.92	44.92	44.89	44.89	44.73	400
Mar 21, 2024	44.85	44.85	44.85	44.85	44.69	100
Mar 20, 2024	44.40	44.40	44.40	44.40	44.24	200
Mar 19, 2024	43.95	43.95	43.95	43.95	43.79	-
Mar 18, 2024	43.98	43.98	43.98	43.98	43.82	2,600
Mar 15, 2024	43.85	43.85	43.85	43.85	43.69	100
Mar 14, 2024	43.92	43.92	43.84	43.84	43.68	7,800
Mar 13, 2024	44.09	44.09	43.90	43.90	43.74	3,900
Mar 12, 2024	44.00	44.01	44.00	44.01	43.85	300
Mar 11, 2024	43.70	43.70	43.70	43.70	43.54	-
Mar 08, 2024	43.68	43.68	43.68	43.68	43.52	300
Mar 07, 2024	43.56	43.56	43.56	43.56	43.40	-
Mar 06, 2024	43.62	43.62	43.56	43.56	43.40	1,500
Mar 05, 2024	43.63	43.63	43.61	43.61	43.45	1,900
Mar 04, 2024	43.77	43.77	43.77	43.77	43.61	600
Mar 01, 2024	43.55	43.55	43.55	43.55	43.39	200
Feb 29, 2024	43.45	43.45	43.45	43.45	43.29	100
Feb 28, 2024	43.22	43.22	43.22	43.22	43.07	100
Feb 27, 2024	43.01	43.14	43.01	43.14	42.99	1,400
Feb 26, 2024	42.98	43.01	42.96	42.96	42.81	3,000
Feb 23, 2024	43.15	43.15	43.15	43.15	43.00	100
Feb 22, 2024	42.76	42.96	42.76	42.96	42.81	900
Feb 21, 2024	42.44	42.44	42.44	42.44	42.29	-
Feb 20, 2024	42.44	42.44	42.44	42.44	42.29	-
Feb 16, 2024	42.63	42.63	42.47	42.47	42.32	900
Feb 15, 2024	42.33	42.33	42.33	42.33	42.18	-
Feb 14, 2024	42.33	42.33	42.33	42.33	42.18	-
Feb 13, 2024	42.13	42.13	41.84	41.84	41.69	900
Feb 12, 2024	42.37	42.37	42.37	42.37	42.22	100
Feb 09, 2024	42.16	42.16	42.16	42.16	42.01	100
Feb 08, 2024	42.03	42.03	42.03	42.03	41.88	-
Feb 07, 2024	42.07	42.07	42.07	42.07	41.92	100
Feb 06, 2024	41.98	41.98	41.98	41.98	41.83	-
Feb 05, 2024	41.93	42.04	41.93	42.04	41.89	200
Feb 02, 2024	42.08	42.15	42.06	42.14	41.99	124,000
Feb 01, 2024	41.42	41.42	41.42	41.42	41.27	-
Jan 31, 2024	41.63	41.63	41.42	41.42	41.27	6,100
Jan 30, 2024	41.83	41.83	41.83	41.83	41.68	100
Jan 29, 2024	41.66	41.66	41.66	41.66	41.51	-
Jan 26, 2024	41.54	41.66	41.54	41.66	41.51	100
Jan 25, 2024	41.47	41.47	41.47	41.47	41.32	-
Jan 24, 2024	41.54	41.54	41.54	41.54	41.39	300
Jan 23, 2024	41.33	41.33	41.33	41.33	41.18	-
Jan 22, 2024	41.33	41.33	41.33	41.33	41.18	100
Jan 19, 2024	40.91	41.08	40.91	41.08	40.93	3,400
Jan 18, 2024	40.76	40.76	40.76	40.76	40.61	100
Jan 17, 2024	40.63	40.63	40.63	40.63	40.48	100
Jan 16, 2024	40.89	40.89	40.89	40.89	40.74	-
Jan 15, 2024	40.80	40.89	40.80	40.89	40.74	100
Jan 12, 2024	40.80	40.80	40.80	40.80	40.65	-
Jan 11, 2024	40.80	40.80	40.80	40.80	40.65	700
Jan 10, 2024	40.88	40.88	40.77	40.77	40.62	3,900
Jan 09, 2024	40.85	40.85	40.85	40.85	40.70	700
Jan 08, 2024	40.76	40.76	40.76	40.76	40.61	400
Jan 05, 2024	40.46	40.54	40.46	40.54	40.40	1,400
Jan 04, 2024	40.52	40.52	40.52	40.52	40.38	-
Jan 03, 2024	40.72	40.72	40.72	40.72	40.57	-
Jan 02, 2024	40.44	40.44	40.44	40.44	40.30	-
Dec 29, 2023	40.43	40.46	40.43	40.46	40.32	700
Dec 28, 2023	40.39	40.39	40.39	40.39	40.25	-
Dec 27, 2023	40.48	40.48	40.48	40.48	40.34	-
Dec 27, 2023	0.162 Dividend
Dec 22, 2023	40.43	40.43	40.43	40.43	40.12	-
Dec 21, 2023	40.37	40.37	40.37	40.37	40.06	100
Dec 20, 2023	40.78	40.78	40.78	40.78	40.47	-
Dec 19, 2023	40.66	40.66	40.66	40.66	40.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7309-0.0002(-0.02%)

CRUDE OIL79.85+0.59(+0.74%)

Bitcoin CAD85,854.27+1,517.13(+1.80%)

Invesco FTSE RAFI U.S. Index ETF II CAD (PXS.TO)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7309
-0.0002(-0.02%)

CRUDE OIL
79.85
+0.59(+0.74%)

Bitcoin CAD
85,854.27
+1,517.13(+1.80%)