Invesco FTSE RAFI Global Small-Mid ETF CAD (PZW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Apr 22, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Apr 19, 2024 | 31.71 | 31.80 | 31.71 | 31.80 | 31.80 | 200 |
| Apr 18, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Apr 17, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Apr 16, 2024 | 31.90 | 31.93 | 31.90 | 31.93 | 31.93 | 800 |
| Apr 15, 2024 | 32.71 | 32.71 | 32.26 | 32.26 | 32.26 | 1,100 |
| Apr 12, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Apr 11, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Apr 10, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Apr 09, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 100 |
| Apr 08, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Apr 05, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 04, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Apr 02, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Apr 01, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Mar 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 700 |
| Mar 27, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 300 |
| Mar 26, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Mar 26, 2024 | 0.124 Dividend | |||||
| Mar 25, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.79 | - |
| Mar 22, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.85 | 100 |
| Mar 21, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.59 | - |
| Mar 20, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.45 | 100 |
| Mar 19, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.29 | 400 |
| Mar 18, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.18 | - |
| Mar 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.09 | - |
| Mar 14, 2024 | 32.25 | 32.25 | 32.14 | 32.14 | 32.02 | 300 |
| Mar 13, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.30 | 200 |
| Mar 12, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.23 | - |
| Mar 11, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.53 | - |
| Mar 08, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.44 | - |
| Mar 07, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| Mar 06, 2024 | 32.38 | 32.40 | 32.38 | 32.40 | 32.28 | 400 |
| Mar 05, 2024 | 32.32 | 32.32 | 32.18 | 32.18 | 32.06 | 2,600 |
| Mar 04, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | - |
| Mar 01, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.07 | - |
| Feb 29, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | 100 |
| Feb 28, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.99 | - |
| Feb 27, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.95 | 300 |
| Feb 26, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.77 | 100 |
| Feb 23, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
| Feb 22, 2024 | 31.65 | 31.75 | 31.65 | 31.75 | 31.63 | 1,200 |
| Feb 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.43 | 100 |
| Feb 20, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
| Feb 16, 2024 | 31.79 | 31.79 | 31.78 | 31.78 | 31.66 | 200 |
| Feb 15, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.59 | 300 |
| Feb 14, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.44 | - |
| Feb 13, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.07 | 100 |
| Feb 12, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.24 | - |
| Feb 09, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | - |
| Feb 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | 100 |
| Feb 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | - |
| Feb 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | 100 |
| Feb 05, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.94 | 200 |
| Feb 02, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.00 | - |
| Feb 01, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.79 | - |
| Jan 31, 2024 | 30.99 | 30.99 | 30.91 | 30.91 | 30.79 | 400 |
| Jan 30, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.24 | - |
| Jan 29, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.24 | 300 |
| Jan 26, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.03 | - |
| Jan 25, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.99 | - |
| Jan 24, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
| Jan 23, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.95 | 100 |
| Jan 22, 2024 | 30.97 | 31.14 | 30.97 | 31.14 | 31.02 | 3,900 |
| Jan 19, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.28 | 3,300 |
| Jan 18, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.31 | - |
| Jan 17, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | - |
| Jan 16, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | - |
| Jan 15, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | - |
| Jan 12, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | - |
| Jan 11, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | 200 |
| Jan 10, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | - |
| Jan 09, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.86 | 100 |
| Jan 08, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.63 | - |
| Jan 05, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.53 | 1,600 |
| Jan 04, 2024 | 30.81 | 30.82 | 30.76 | 30.76 | 30.64 | 500 |
| Jan 03, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.10 | - |
| Jan 02, 2024 | 31.37 | 31.37 | 31.22 | 31.22 | 31.10 | 600 |
| Dec 29, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.25 | 100 |
| Dec 28, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.44 | - |
| Dec 27, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.90 | - |
| Dec 27, 2023 | 0.651 Dividend | |||||
| Dec 22, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.28 | 100 |
| Dec 21, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 30.87 | - |
| Dec 20, 2023 | 32.13 | 32.13 | 32.07 | 32.07 | 31.30 | 400 |
| Dec 19, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.08 | 200 |
| Dec 18, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.74 | - |
| Dec 15, 2023 | 31.74 | 31.74 | 31.50 | 31.50 | 30.74 | 200 |
| Dec 14, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 30.69 | - |
| Dec 13, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 29.98 | 100 |
| Dec 12, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.18 | - |
| Dec 11, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.15 | - |
| Dec 08, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.10 | 200 |
| Dec 07, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 29.86 | - |
| Dec 06, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.84 | - |
| Dec 05, 2023 | 30.48 | 30.59 | 30.48 | 30.59 | 29.86 | 600 |
| Dec 04, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.89 | - |
| Dec 01, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.