Invesco FTSE RAFI Canadian Index ETF (TSX: PXC)
Canada flag Canada · Delayed Price · Currency is CAD
42.19
+0.10 (0.24%)
Dec 24, 2024, 11:01 AM EST

PXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202442.2042.2042.1942.1942.190.31%2,000
Dec 23, 202441.7942.0641.7942.0642.060.50%400
Dec 20, 202441.0041.9641.0041.8541.850.41%2,917
Dec 19, 202441.7541.7541.6841.6841.68-0.86%700
Dec 18, 202442.4642.4642.0342.0442.04-0.90%700
Dec 17, 202442.4242.4242.4242.4242.42-0.54%300
Dec 16, 202442.7342.7342.6542.6542.65-0.54%825
Dec 13, 202442.8642.8842.8642.8842.88-0.35%1,800
Dec 12, 202443.0743.0842.9843.0343.03-0.72%1,600
Dec 11, 202443.2843.3943.2143.3443.340.25%2,900
Dec 10, 202443.2143.3343.2143.2343.23-0.46%2,000
Dec 9, 202443.6243.6643.4343.4343.43-0.02%1,600
Dec 6, 202443.5543.5743.4443.4443.44-0.18%12,800
Dec 5, 202443.5543.5543.5243.5243.520.28%200
Dec 4, 202443.4843.4843.3043.4043.40-0.05%2,400
Dec 3, 202443.3843.4943.3843.4243.420.16%4,025
Dec 2, 202443.4443.5043.3543.3543.35-0.28%1,200
Nov 29, 202443.4743.4743.4743.4743.470.49%100
Nov 28, 202443.2843.2843.2643.2643.260.25%1,500
Nov 27, 202443.2243.2243.1343.1543.150.23%3,200
Nov 26, 202442.8843.0542.8843.0543.05-0.21%601
Nov 25, 202443.1443.1443.1443.1443.14-0.14%100
Nov 22, 202443.2343.2343.2043.2043.200.12%3,900
Nov 21, 202443.0443.1843.0443.1543.151.39%2,000
Nov 20, 202442.5742.5742.5642.5642.560.02%200
Nov 19, 202442.2342.5542.2342.5542.550.24%5,300
Nov 18, 202442.5442.5442.4542.4542.450.35%4,906
Nov 15, 202442.4042.4042.2242.3042.30-0.49%600
Nov 14, 202442.2642.5242.2642.5142.510.73%2,816
Nov 13, 202442.2042.2042.2042.2042.20-0.02%200
Nov 12, 202442.3042.3042.0042.2142.21-0.61%3,615
Nov 11, 202442.4442.4742.4442.4742.470.52%2,500
Nov 8, 202442.2542.2542.1942.2542.25-0.31%2,200
Nov 7, 202442.4142.4142.3142.3842.381.92%345
Nov 6, 202441.5841.5841.5841.5841.580.05%-
Nov 5, 202441.4841.5941.4841.5641.560.53%300
Nov 4, 202441.2741.4341.2741.3441.340.22%1,800
Nov 1, 202441.3141.3341.2541.2541.250.49%1,200
Oct 31, 202441.1541.2041.0541.0541.05-1.27%900
Oct 30, 202441.6541.7341.5441.5841.58-0.05%23,500
Oct 29, 202441.5441.6041.5441.6041.60-0.41%1,300
Oct 28, 202441.7441.7741.7441.7741.770.22%20,700
Oct 25, 202441.6841.6841.6841.6841.68-0.07%200
Oct 24, 202441.5041.7141.4341.7141.710.19%2,400
Oct 23, 202441.7641.7641.6341.6341.63-0.74%4,300
Oct 22, 202441.7541.9441.7541.9441.940.07%1,000
Oct 21, 202442.1142.1141.9141.9141.91-0.47%325
Oct 18, 202441.8842.1141.8842.1142.110.36%400
Oct 17, 202441.9641.9641.9641.9641.960.55%100
Oct 16, 202441.7441.7541.7341.7341.730.53%1,200
Oct 15, 202441.5541.5541.5141.5141.51-0.19%2,100
Oct 11, 202441.6741.6741.5841.5941.590.60%400
Oct 10, 202441.0941.3441.0941.3441.340.56%5,429
Oct 9, 202440.8741.1340.8741.1141.11-1,900
Oct 8, 202441.1141.1141.1141.1141.11--
Oct 7, 202441.1741.1741.0241.1141.11-300
Oct 4, 202441.1541.1541.0841.1141.110.74%3,200
Oct 3, 202440.8140.8140.8140.8140.810.05%100
Oct 2, 202441.0141.0140.7940.7940.79-0.17%1,700
Oct 1, 202440.5440.9040.5440.8640.860.84%3,500
Sep 30, 202440.5240.5240.5240.5240.52-0.42%101
Sep 27, 202440.6740.6940.6740.6940.69-0.88%3,400
Sep 26, 202441.0041.0541.0041.0540.710.44%800
Sep 25, 202440.8740.8740.8740.8740.53-0.15%-
Sep 24, 202440.9740.9740.9040.9340.590.32%1,105
Sep 23, 202440.7540.8940.7540.8040.460.29%614
Sep 20, 202440.6840.6840.6840.6840.34-0.17%101
Sep 19, 202440.6440.7540.6440.7540.410.67%901
Sep 18, 202440.3340.4840.3340.4840.14-3,100
Sep 17, 202440.6240.6240.4840.4840.14-300
Sep 16, 202440.4840.4840.4840.4840.140.60%100
Sep 13, 202440.2440.2440.2440.2439.900.55%1,700
Sep 12, 202439.9540.0339.9440.0239.691.29%1,200
Sep 11, 202439.5139.5139.5139.5139.180.51%1,500
Sep 10, 202439.2839.3139.2839.3138.98-0.43%900
Sep 9, 202439.5439.5439.4839.4839.151.05%2,707
Sep 6, 202439.0239.1139.0239.0738.74-0.76%400
Sep 5, 202439.3739.3739.3739.3739.04-0.08%100
Sep 4, 202439.4439.4639.4039.4039.070.33%4,500
Sep 3, 202439.3239.3839.2739.2738.94-0.71%5,200
Aug 30, 202439.6539.6539.5539.5539.22-0.10%200
Aug 29, 202439.4739.6439.4739.5939.260.71%725
Aug 28, 202439.2939.3139.2939.3138.98-0.48%200
Aug 27, 202439.3439.5039.3439.5039.17-0.23%2,224
Aug 26, 202439.6039.6339.5939.5939.261.51%501
Aug 23, 202439.0039.0039.0039.0038.680.03%-
Aug 22, 202438.9938.9938.9938.9938.66-0.26%500
Aug 21, 202439.1039.1139.0339.0938.760.13%2,500
Aug 20, 202439.0039.0439.0039.0438.71-0.48%2,100
Aug 19, 202439.1939.2339.1939.2338.900.49%400
Aug 16, 202439.0239.0439.0239.0438.710.21%1,300
Aug 15, 202438.9238.9638.9238.9638.641.04%817
Aug 14, 202438.4838.5638.4838.5638.241.61%503
Aug 13, 202437.9537.9537.9537.9537.63--
Aug 12, 202437.8138.0337.8137.9537.630.45%900
Aug 9, 202437.6737.7837.6737.7837.460.29%400
Aug 8, 202437.5537.6737.5537.6737.360.11%300
Aug 7, 202437.6337.6337.6337.6337.320.21%115
Aug 6, 202437.2637.5537.2637.5537.24-0.32%401
Aug 2, 202438.2038.2037.6437.6737.36-3.93%2,800