Invesco S&P/TSX Canadian Dividend Aristocrats ESG Index ETF (TSX:ICAE)
Canada · Delayed Price · Currency is CAD 24.51
-0.10 (-0.41%)
Aug 8, 2025, 9:18 AM EDT
TSX:ICAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.49 | - | - |
| Aug 7, 2025 | 24.52 | 24.52 | 24.48 | 24.51 | 24.51 | -0.41% | 401 |
| Aug 6, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.12% | - |
| Aug 5, 2025 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | 1.44% | 616 |
| Aug 1, 2025 | 24.29 | 24.29 | 24.26 | 24.29 | 24.29 | -0.33% | 326 |
| Jul 31, 2025 | 24.45 | 24.45 | 24.37 | 24.37 | 24.37 | -1.06% | 401 |
| Jul 30, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.41% | - |
| Jul 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.46 | -0.53% | - |
| Jul 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.59 | - | 2 |
| Jul 25, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.59 | 0.33% | 105 |
| Jul 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.51 | 0.20% | - |
| Jul 23, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.46 | 0.49% | - |
| Jul 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.34 | -0.37% | - |
| Jul 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.43 | -0.04% | - |
| Jul 18, 2025 | 24.54 | 24.54 | 24.47 | 24.51 | 24.44 | -0.04% | 304 |
| Jul 17, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | 0.45% | 100 |
| Jul 16, 2025 | 24.42 | 24.42 | 24.34 | 24.41 | 24.34 | -0.37% | 300 |
| Jul 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.43 | 0.04% | - |
| Jul 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.42 | 0.45% | 100 |
| Jul 11, 2025 | 24.37 | 24.38 | 24.31 | 24.38 | 24.31 | -0.04% | 305 |
| Jul 10, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.32 | 0.37% | 100 |
| Jul 9, 2025 | 24.36 | 24.36 | 24.30 | 24.30 | 24.23 | 0.04% | 200 |
| Jul 8, 2025 | 24.30 | 24.30 | 24.22 | 24.29 | 24.22 | -0.08% | 300 |
| Jul 7, 2025 | 24.42 | 24.42 | 24.31 | 24.31 | 24.24 | -0.16% | 205 |
| Jul 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.28 | -0.04% | - |
| Jul 3, 2025 | 24.26 | 24.36 | 24.26 | 24.36 | 24.29 | 0.45% | 200 |
| Jul 2, 2025 | 24.38 | 24.38 | 24.21 | 24.25 | 24.18 | -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 |