Invesco S&P/TSX Canadian Dividend Aristocrats ESG Index ETF (TSX:ICAE)
Canada
· Delayed Price · Currency is CAD 24.36
+0.11 (0.45%)
Jul 3, 2025, 5:13 PM EDT
TSX:ICAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.26 | 24.36 | 24.26 | 24.36 | 24.35 | 0.45% | 200 |
| Jul 2, 2025 | 24.38 | 24.38 | 24.21 | 24.25 | 24.25 | -0.21% | 632 |
| Jun 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.37% | 100 |
| Jun 27, 2025 | 24.29 | 24.29 | 24.21 | 24.21 | 24.21 | -0.04% | 301 |
| Jun 26, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 24.15 | 0.67% | 200 |
| Jun 25, 2025 | 24.10 | 24.13 | 24.06 | 24.06 | 23.99 | -0.74% | 300 |
| Jun 24, 2025 | 24.72 | 24.72 | 24.24 | 24.24 | 24.17 | 0.54% | 310 |
| Jun 23, 2025 | 24.15 | 24.16 | 24.10 | 24.11 | 24.04 | 0.37% | 3,049 |
| Jun 20, 2025 | 24.08 | 24.08 | 24.02 | 24.02 | 23.95 | -0.12% | 300 |
| Jun 19, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.98 | -0.04% | - |
| Jun 18, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | 0.04% | 100 |
| Jun 17, 2025 | 24.01 | 24.05 | 24.01 | 24.05 | 23.98 | -0.62% | 200 |
| Jun 16, 2025 | 24.22 | 24.22 | 24.20 | 24.20 | 24.13 | 0.17% | 200 |
| Jun 13, 2025 | 24.21 | 24.21 | 24.16 | 24.16 | 24.09 | -0.12% | 202 |
| Jun 12, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.12 | 0.37% | 100 |
| Jun 11, 2025 | 24.12 | 24.14 | 24.10 | 24.10 | 24.03 | -0.25% | 300 |
| Jun 10, 2025 | 24.25 | 24.25 | 24.16 | 24.16 | 24.09 | -0.04% | 203 |
| Jun 9, 2025 | 24.16 | 24.21 | 24.13 | 24.17 | 24.10 | -0.58% | 1,142 |
| Jun 6, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.24 | -0.12% | - |
| Jun 5, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.27 | - | - |
| Jun 4, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.27 | -0.41% | 230 |
| Jun 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.37 | 0.33% | - |
| Jun 2, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.29 | 0.16% | 100 |
| May 30, 2025 | 24.30 | 24.32 | 24.25 | 24.32 | 24.25 | 0.25% | 303 |
| May 29, 2025 | 24.22 | 24.28 | 24.22 | 24.26 | 24.19 | -0.45% | 800 |
| May 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.23 | 0.08% | 100 |
| May 27, 2025 | 24.60 | 24.60 | 24.35 | 24.35 | 24.21 | 0.66% | 614 |
| May 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.05 | 0.42% | 200 |
| May 23, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.95 | -0.04% | 100 |
| May 22, 2025 | 24.12 | 24.12 | 24.10 | 24.10 | 23.96 | -0.29% | 200 |
| May 21, 2025 | 24.29 | 24.29 | 24.14 | 24.17 | 24.03 | -0.41% | 300 |
| May 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.13 | 0.54% | 205 |
| May 16, 2025 | 24.08 | 24.14 | 24.08 | 24.14 | 24.00 | 1.81% | 637 |
| May 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.57 | - | - |
| May 14, 2025 | 23.62 | 23.71 | 23.55 | 23.71 | 23.57 | 0.38% | 405 |
| May 13, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.49 | -0.17% | - |
| May 12, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | -0.21% | 100 |
| May 9, 2025 | 23.67 | 23.73 | 23.67 | 23.71 | 23.57 | 0.13% | 300 |
| May 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.54 | 0.47% | 100 |
| May 7, 2025 | 23.59 | 23.65 | 23.52 | 23.57 | 23.44 | 0.38% | 503 |
| May 6, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.35 | -0.04% | 300 |
| May 5, 2025 | 23.54 | 23.54 | 23.49 | 23.49 | 23.36 | 0.13% | 300 |
| May 2, 2025 | 23.45 | 23.46 | 23.38 | 23.46 | 23.33 | 0.51% | 300 |
| May 1, 2025 | 23.38 | 23.38 | 23.34 | 23.34 | 23.21 | 0.56% | 200 |
| Apr 30, 2025 | 23.14 | 23.21 | 23.09 | 23.21 | 23.08 | 0.17% | 600 |
| Apr 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.04 | -0.17% | 102 |
| Apr 28, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.01 | 1.00% | 101 |
| Apr 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.78 | -0.56% | 100 |
| Apr 24, 2025 | 23.08 | 23.11 | 23.05 | 23.11 | 22.91 | 0.70% | 300 |
| Apr 23, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.75 | 1.37% | 200 |