Invesco Canadian Dividend Index ETF (TSX:PDC)
Canada · Delayed Price · Currency is CAD 38.56
+0.11 (0.29%)
Sep 11, 2025, 3:50 PM EDT
TSX:PDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.52 | 38.60 | 38.51 | 38.60 | 38.60 | 0.38% | 3,692 |
| Sep 10, 2025 | 38.42 | 38.45 | 38.40 | 38.45 | 38.45 | 0.34% | 9,200 |
| Sep 9, 2025 | 38.03 | 38.37 | 38.03 | 38.32 | 38.32 | 0.29% | 5,000 |
| Sep 8, 2025 | 38.20 | 38.21 | 38.08 | 38.21 | 38.21 | 0.08% | 6,031 |
| Sep 5, 2025 | 38.17 | 38.20 | 38.08 | 38.18 | 38.18 | 0.08% | 7,200 |
| Sep 4, 2025 | 38.02 | 38.17 | 38.02 | 38.15 | 38.15 | 0.42% | 1,300 |
| Sep 3, 2025 | 37.77 | 37.99 | 37.77 | 37.99 | 37.99 | 0.61% | 4,400 |
| Sep 2, 2025 | 37.69 | 37.76 | 37.67 | 37.76 | 37.76 | -0.26% | 2,645 |
| Aug 29, 2025 | 37.80 | 37.92 | 37.70 | 37.86 | 37.86 | 0.42% | 23,500 |
| Aug 28, 2025 | 37.75 | 37.75 | 37.55 | 37.70 | 37.70 | -0.42% | 8,221 |
| Aug 27, 2025 | 37.76 | 37.95 | 37.76 | 37.86 | 37.73 | 0.37% | 17,400 |
| Aug 26, 2025 | 37.42 | 37.72 | 37.42 | 37.72 | 37.59 | 0.83% | 24,400 |
| Aug 25, 2025 | 37.35 | 37.42 | 37.34 | 37.41 | 37.28 | -0.37% | 7,145 |
| Aug 22, 2025 | 37.50 | 37.59 | 37.50 | 37.55 | 37.42 | 0.40% | 500 |
| Aug 21, 2025 | 37.35 | 37.40 | 37.34 | 37.40 | 37.27 | 0.29% | 1,229 |
| Aug 20, 2025 | 37.05 | 37.30 | 37.05 | 37.29 | 37.16 | 0.54% | 3,431 |
| Aug 19, 2025 | 37.00 | 37.16 | 37.00 | 37.09 | 36.96 | 0.32% | 14,031 |
| Aug 18, 2025 | 37.00 | 37.07 | 36.95 | 36.97 | 36.84 | -0.11% | 6,900 |
| Aug 15, 2025 | 36.95 | 37.06 | 36.95 | 37.01 | 36.88 | 0.11% | 824 |
| Aug 14, 2025 | 36.81 | 36.99 | 36.81 | 36.97 | 36.84 | 0.33% | 2,023 |
| Aug 13, 2025 | 36.63 | 36.89 | 36.63 | 36.85 | 36.72 | 0.74% | 6,140 |
| Aug 12, 2025 | 36.46 | 36.64 | 36.46 | 36.58 | 36.45 | 0.38% | 5,124 |
| Aug 11, 2025 | 36.41 | 36.45 | 36.41 | 36.44 | 36.31 | 0.11% | 2,700 |
| Aug 8, 2025 | 36.35 | 36.43 | 36.35 | 36.40 | 36.28 | -0.11% | 1,900 |
| Aug 7, 2025 | 36.59 | 36.59 | 36.40 | 36.44 | 36.31 | -0.41% | 3,700 |
| Aug 6, 2025 | 36.57 | 36.71 | 36.53 | 36.59 | 36.46 | 0.05% | 19,617 |
| Aug 5, 2025 | 36.66 | 36.66 | 36.57 | 36.57 | 36.44 | 0.52% | 732 |
| Aug 1, 2025 | 36.27 | 36.38 | 36.17 | 36.38 | 36.26 | -0.33% | 9,500 |
| Jul 31, 2025 | 36.50 | 36.59 | 36.42 | 36.50 | 36.37 | -0.19% | 2,013 |
| Jul 30, 2025 | 36.73 | 36.73 | 36.53 | 36.57 | 36.44 | -0.25% | 8,141 |
| Jul 29, 2025 | 36.72 | 36.76 | 36.66 | 36.66 | 36.40 | -0.08% | 6,237 |
| Jul 28, 2025 | 36.72 | 36.78 | 36.63 | 36.69 | 36.55 | -0.41% | 27,321 |
| Jul 25, 2025 | 36.74 | 36.84 | 36.74 | 36.84 | 36.71 | 0.16% | 17,500 |
| Jul 24, 2025 | 36.85 | 36.88 | 36.78 | 36.78 | 36.65 | -0.11% | 20,800 |
| Jul 23, 2025 | 36.65 | 36.91 | 36.65 | 36.82 | 36.69 | 0.46% | 5,940 |
| Jul 22, 2025 | 36.44 | 36.70 | 36.44 | 36.65 | 36.52 | 0.41% | 2,700 |
| Jul 21, 2025 | 36.60 | 36.60 | 36.50 | 36.50 | 36.37 | -0.16% | 1,731 |
| Jul 18, 2025 | 36.56 | 36.56 | 36.53 | 36.56 | 36.43 | 0.03% | 1,013 |
| Jul 17, 2025 | 36.46 | 36.61 | 36.44 | 36.55 | 36.42 | 0.22% | 1,100 |
| Jul 16, 2025 | 36.39 | 36.47 | 36.35 | 36.47 | 36.34 | - | 1,736 |
| Jul 15, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.34 | -0.03% | 500 |
| Jul 14, 2025 | 36.47 | 36.52 | 36.45 | 36.48 | 36.35 | 0.19% | 2,200 |
| Jul 11, 2025 | 36.27 | 36.44 | 36.27 | 36.41 | 36.28 | -0.03% | 5,518 |
| Jul 10, 2025 | 36.18 | 36.43 | 36.18 | 36.42 | 36.29 | 0.41% | 4,308 |
| Jul 9, 2025 | 36.24 | 36.34 | 36.24 | 36.27 | 36.14 | 0.14% | 2,500 |
| Jul 8, 2025 | 36.04 | 36.22 | 36.04 | 36.22 | 36.09 | 0.25% | 2,845 |
| Jul 7, 2025 | 36.31 | 36.31 | 36.08 | 36.13 | 36.00 | -0.52% | 3,639 |
| Jul 4, 2025 | 36.18 | 36.32 | 36.18 | 36.32 | 36.19 | 0.36% | 5,400 |
| Jul 3, 2025 | 36.10 | 36.24 | 36.10 | 36.19 | 36.06 | 0.17% | 4,325 |
| Jul 2, 2025 | 36.05 | 36.18 | 36.01 | 36.13 | 36.00 | 0.56% | 10,729 |