Invesco S&P/TSX Canadian Dividend Aristocrats ESG Index ETF (TSX:ICAE)
Canada
· Delayed Price · Currency is CAD 23.49
0.00 (0.00%)
May 5, 2025, 3:46 PM EDT
TSX:ICAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 23.54 | 23.54 | 23.49 | 23.49 | 23.49 | 0.13% | 300 |
| May 2, 2025 | 23.45 | 23.46 | 23.38 | 23.46 | 23.46 | 0.51% | 300 |
| May 1, 2025 | 23.38 | 23.38 | 23.34 | 23.34 | 23.34 | 0.56% | 200 |
| Apr 30, 2025 | 23.14 | 23.21 | 23.09 | 23.21 | 23.21 | 0.17% | 600 |
| Apr 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% | 102 |
| Apr 28, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.14 | 1.00% | 101 |
| Apr 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.91 | -0.56% | 100 |
| Apr 24, 2025 | 23.08 | 23.11 | 23.05 | 23.11 | 23.04 | 0.70% | 300 |
| Apr 23, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.88 | 1.37% | 200 |
| Apr 22, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.57 | - | - |
| Apr 21, 2025 | 22.74 | 22.74 | 22.55 | 22.64 | 22.57 | -0.61% | 1,000 |
| Apr 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.71 | 0.80% | 100 |
| Apr 16, 2025 | 22.74 | 22.74 | 22.60 | 22.60 | 22.53 | -0.26% | 300 |
| Apr 15, 2025 | 22.63 | 22.66 | 22.61 | 22.66 | 22.59 | 0.76% | 300 |
| Apr 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.42 | 1.49% | 100 |
| Apr 11, 2025 | 21.91 | 22.16 | 21.83 | 22.16 | 22.09 | 2.21% | 600 |
| Apr 10, 2025 | 21.80 | 21.80 | 21.60 | 21.68 | 21.61 | 2.12% | 600 |
| Apr 9, 2025 | 21.33 | 21.33 | 21.23 | 21.23 | 21.16 | -2.97% | 200 |
| Apr 8, 2025 | 22.03 | 22.03 | 21.88 | 21.88 | 21.81 | 0.74% | 600 |
| Apr 7, 2025 | 21.59 | 21.84 | 21.59 | 21.72 | 21.65 | -2.21% | 705 |
| Apr 4, 2025 | 22.52 | 22.52 | 22.21 | 22.21 | 22.14 | -4.43% | 300 |
| Apr 3, 2025 | 23.21 | 23.29 | 23.21 | 23.24 | 23.17 | -0.68% | 400 |
| Apr 2, 2025 | 23.27 | 23.40 | 23.27 | 23.40 | 23.33 | 0.95% | 200 |
| Apr 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.11 | - | - |
| Mar 31, 2025 | 23.14 | 23.18 | 23.13 | 23.18 | 23.11 | 0.26% | 400 |
| Mar 28, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.73% | 107 |
| Mar 27, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.22 | 0.09% | 100 |
| Mar 26, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.20 | -0.26% | 100 |
| Mar 25, 2025 | 23.39 | 23.39 | 23.33 | 23.33 | 23.26 | 1.17% | 300 |
| Mar 24, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.99 | 0.22% | - |
| Mar 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.94 | -0.56% | 100 |
| Mar 20, 2025 | 23.14 | 23.14 | 23.11 | 23.14 | 23.07 | 0.22% | 300 |
| Mar 19, 2025 | 23.05 | 23.09 | 23.05 | 23.09 | 23.02 | 0.70% | 220 |
| Mar 18, 2025 | 22.93 | 22.93 | 22.88 | 22.93 | 22.86 | 0.61% | 300 |
| Mar 17, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.72 | 0.18% | - |
| Mar 14, 2025 | 22.71 | 22.75 | 22.71 | 22.75 | 22.68 | 0.75% | 200 |
| Mar 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | -0.48% | 200 |
| Mar 12, 2025 | 22.59 | 22.69 | 22.59 | 22.69 | 22.62 | 0.53% | 328 |
| Mar 11, 2025 | 22.63 | 22.63 | 22.57 | 22.57 | 22.50 | -1.14% | 204 |
| Mar 10, 2025 | 22.93 | 22.93 | 22.83 | 22.83 | 22.76 | -0.39% | 300 |
| Mar 7, 2025 | 22.83 | 22.92 | 22.83 | 22.92 | 22.85 | 1.10% | 200 |
| Mar 6, 2025 | 22.83 | 22.83 | 22.67 | 22.67 | 22.60 | -1.39% | 300 |
| Mar 5, 2025 | 22.92 | 22.99 | 22.92 | 22.99 | 22.92 | 0.79% | 200 |
| Mar 4, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.74 | -2.40% | 100 |
| Mar 3, 2025 | 23.47 | 23.47 | 23.37 | 23.37 | 23.30 | 0.95% | 400 |
| Feb 28, 2025 | 23.12 | 23.15 | 23.09 | 23.15 | 23.08 | 0.30% | 300 |
| Feb 27, 2025 | 23.09 | 23.16 | 23.08 | 23.08 | 23.01 | -0.90% | 400 |
| Feb 26, 2025 | 23.26 | 23.29 | 23.26 | 23.29 | 23.15 | 0.52% | 201 |
| Feb 25, 2025 | 23.07 | 23.17 | 23.07 | 23.17 | 23.03 | 0.65% | 301 |
| Feb 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.88 | 0.31% | 100 |