Invesco FTSE RAFI Canadian Index ETF (TSX: PXC)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 42.20 | 42.20 | 42.19 | 42.19 | 42.19 | 0.31% | 2,000 |
Dec 23, 2024 | 41.79 | 42.06 | 41.79 | 42.06 | 42.06 | 0.50% | 400 |
Dec 20, 2024 | 41.00 | 41.96 | 41.00 | 41.85 | 41.85 | 0.41% | 2,917 |
Dec 19, 2024 | 41.75 | 41.75 | 41.68 | 41.68 | 41.68 | -0.86% | 700 |
Dec 18, 2024 | 42.46 | 42.46 | 42.03 | 42.04 | 42.04 | -0.90% | 700 |
Dec 17, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -0.54% | 300 |
Dec 16, 2024 | 42.73 | 42.73 | 42.65 | 42.65 | 42.65 | -0.54% | 825 |
Dec 13, 2024 | 42.86 | 42.88 | 42.86 | 42.88 | 42.88 | -0.35% | 1,800 |
Dec 12, 2024 | 43.07 | 43.08 | 42.98 | 43.03 | 43.03 | -0.72% | 1,600 |
Dec 11, 2024 | 43.28 | 43.39 | 43.21 | 43.34 | 43.34 | 0.25% | 2,900 |
Dec 10, 2024 | 43.21 | 43.33 | 43.21 | 43.23 | 43.23 | -0.46% | 2,000 |
Dec 9, 2024 | 43.62 | 43.66 | 43.43 | 43.43 | 43.43 | -0.02% | 1,600 |
Dec 6, 2024 | 43.55 | 43.57 | 43.44 | 43.44 | 43.44 | -0.18% | 12,800 |
Dec 5, 2024 | 43.55 | 43.55 | 43.52 | 43.52 | 43.52 | 0.28% | 200 |
Dec 4, 2024 | 43.48 | 43.48 | 43.30 | 43.40 | 43.40 | -0.05% | 2,400 |
Dec 3, 2024 | 43.38 | 43.49 | 43.38 | 43.42 | 43.42 | 0.16% | 4,025 |
Dec 2, 2024 | 43.44 | 43.50 | 43.35 | 43.35 | 43.35 | -0.28% | 1,200 |
Nov 29, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.49% | 100 |
Nov 28, 2024 | 43.28 | 43.28 | 43.26 | 43.26 | 43.26 | 0.25% | 1,500 |
Nov 27, 2024 | 43.22 | 43.22 | 43.13 | 43.15 | 43.15 | 0.23% | 3,200 |
Nov 26, 2024 | 42.88 | 43.05 | 42.88 | 43.05 | 43.05 | -0.21% | 601 |
Nov 25, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.14% | 100 |
Nov 22, 2024 | 43.23 | 43.23 | 43.20 | 43.20 | 43.20 | 0.12% | 3,900 |
Nov 21, 2024 | 43.04 | 43.18 | 43.04 | 43.15 | 43.15 | 1.39% | 2,000 |
Nov 20, 2024 | 42.57 | 42.57 | 42.56 | 42.56 | 42.56 | 0.02% | 200 |
Nov 19, 2024 | 42.23 | 42.55 | 42.23 | 42.55 | 42.55 | 0.24% | 5,300 |
Nov 18, 2024 | 42.54 | 42.54 | 42.45 | 42.45 | 42.45 | 0.35% | 4,906 |
Nov 15, 2024 | 42.40 | 42.40 | 42.22 | 42.30 | 42.30 | -0.49% | 600 |
Nov 14, 2024 | 42.26 | 42.52 | 42.26 | 42.51 | 42.51 | 0.73% | 2,816 |
Nov 13, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.02% | 200 |
Nov 12, 2024 | 42.30 | 42.30 | 42.00 | 42.21 | 42.21 | -0.61% | 3,615 |
Nov 11, 2024 | 42.44 | 42.47 | 42.44 | 42.47 | 42.47 | 0.52% | 2,500 |
Nov 8, 2024 | 42.25 | 42.25 | 42.19 | 42.25 | 42.25 | -0.31% | 2,200 |
Nov 7, 2024 | 42.41 | 42.41 | 42.31 | 42.38 | 42.38 | 1.92% | 345 |
Nov 6, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.05% | - |
Nov 5, 2024 | 41.48 | 41.59 | 41.48 | 41.56 | 41.56 | 0.53% | 300 |
Nov 4, 2024 | 41.27 | 41.43 | 41.27 | 41.34 | 41.34 | 0.22% | 1,800 |
Nov 1, 2024 | 41.31 | 41.33 | 41.25 | 41.25 | 41.25 | 0.49% | 1,200 |
Oct 31, 2024 | 41.15 | 41.20 | 41.05 | 41.05 | 41.05 | -1.27% | 900 |
Oct 30, 2024 | 41.65 | 41.73 | 41.54 | 41.58 | 41.58 | -0.05% | 23,500 |
Oct 29, 2024 | 41.54 | 41.60 | 41.54 | 41.60 | 41.60 | -0.41% | 1,300 |
Oct 28, 2024 | 41.74 | 41.77 | 41.74 | 41.77 | 41.77 | 0.22% | 20,700 |
Oct 25, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.07% | 200 |
Oct 24, 2024 | 41.50 | 41.71 | 41.43 | 41.71 | 41.71 | 0.19% | 2,400 |
Oct 23, 2024 | 41.76 | 41.76 | 41.63 | 41.63 | 41.63 | -0.74% | 4,300 |
Oct 22, 2024 | 41.75 | 41.94 | 41.75 | 41.94 | 41.94 | 0.07% | 1,000 |
Oct 21, 2024 | 42.11 | 42.11 | 41.91 | 41.91 | 41.91 | -0.47% | 325 |
Oct 18, 2024 | 41.88 | 42.11 | 41.88 | 42.11 | 42.11 | 0.36% | 400 |
Oct 17, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.55% | 100 |
Oct 16, 2024 | 41.74 | 41.75 | 41.73 | 41.73 | 41.73 | 0.53% | 1,200 |
Oct 15, 2024 | 41.55 | 41.55 | 41.51 | 41.51 | 41.51 | -0.19% | 2,100 |
Oct 11, 2024 | 41.67 | 41.67 | 41.58 | 41.59 | 41.59 | 0.60% | 400 |
Oct 10, 2024 | 41.09 | 41.34 | 41.09 | 41.34 | 41.34 | 0.56% | 5,429 |
Oct 9, 2024 | 40.87 | 41.13 | 40.87 | 41.11 | 41.11 | - | 1,900 |
Oct 8, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - | - |
Oct 7, 2024 | 41.17 | 41.17 | 41.02 | 41.11 | 41.11 | - | 300 |
Oct 4, 2024 | 41.15 | 41.15 | 41.08 | 41.11 | 41.11 | 0.74% | 3,200 |
Oct 3, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.05% | 100 |
Oct 2, 2024 | 41.01 | 41.01 | 40.79 | 40.79 | 40.79 | -0.17% | 1,700 |
Oct 1, 2024 | 40.54 | 40.90 | 40.54 | 40.86 | 40.86 | 0.84% | 3,500 |
Sep 30, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.42% | 101 |
Sep 27, 2024 | 40.67 | 40.69 | 40.67 | 40.69 | 40.69 | -0.88% | 3,400 |
Sep 26, 2024 | 41.00 | 41.05 | 41.00 | 41.05 | 40.71 | 0.44% | 800 |
Sep 25, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.53 | -0.15% | - |
Sep 24, 2024 | 40.97 | 40.97 | 40.90 | 40.93 | 40.59 | 0.32% | 1,105 |
Sep 23, 2024 | 40.75 | 40.89 | 40.75 | 40.80 | 40.46 | 0.29% | 614 |
Sep 20, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.34 | -0.17% | 101 |
Sep 19, 2024 | 40.64 | 40.75 | 40.64 | 40.75 | 40.41 | 0.67% | 901 |
Sep 18, 2024 | 40.33 | 40.48 | 40.33 | 40.48 | 40.14 | - | 3,100 |
Sep 17, 2024 | 40.62 | 40.62 | 40.48 | 40.48 | 40.14 | - | 300 |
Sep 16, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.14 | 0.60% | 100 |
Sep 13, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.90 | 0.55% | 1,700 |
Sep 12, 2024 | 39.95 | 40.03 | 39.94 | 40.02 | 39.69 | 1.29% | 1,200 |
Sep 11, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.18 | 0.51% | 1,500 |
Sep 10, 2024 | 39.28 | 39.31 | 39.28 | 39.31 | 38.98 | -0.43% | 900 |
Sep 9, 2024 | 39.54 | 39.54 | 39.48 | 39.48 | 39.15 | 1.05% | 2,707 |
Sep 6, 2024 | 39.02 | 39.11 | 39.02 | 39.07 | 38.74 | -0.76% | 400 |
Sep 5, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.04 | -0.08% | 100 |
Sep 4, 2024 | 39.44 | 39.46 | 39.40 | 39.40 | 39.07 | 0.33% | 4,500 |
Sep 3, 2024 | 39.32 | 39.38 | 39.27 | 39.27 | 38.94 | -0.71% | 5,200 |
Aug 30, 2024 | 39.65 | 39.65 | 39.55 | 39.55 | 39.22 | -0.10% | 200 |
Aug 29, 2024 | 39.47 | 39.64 | 39.47 | 39.59 | 39.26 | 0.71% | 725 |
Aug 28, 2024 | 39.29 | 39.31 | 39.29 | 39.31 | 38.98 | -0.48% | 200 |
Aug 27, 2024 | 39.34 | 39.50 | 39.34 | 39.50 | 39.17 | -0.23% | 2,224 |
Aug 26, 2024 | 39.60 | 39.63 | 39.59 | 39.59 | 39.26 | 1.51% | 501 |
Aug 23, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | 0.03% | - |
Aug 22, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.66 | -0.26% | 500 |
Aug 21, 2024 | 39.10 | 39.11 | 39.03 | 39.09 | 38.76 | 0.13% | 2,500 |
Aug 20, 2024 | 39.00 | 39.04 | 39.00 | 39.04 | 38.71 | -0.48% | 2,100 |
Aug 19, 2024 | 39.19 | 39.23 | 39.19 | 39.23 | 38.90 | 0.49% | 400 |
Aug 16, 2024 | 39.02 | 39.04 | 39.02 | 39.04 | 38.71 | 0.21% | 1,300 |
Aug 15, 2024 | 38.92 | 38.96 | 38.92 | 38.96 | 38.64 | 1.04% | 817 |
Aug 14, 2024 | 38.48 | 38.56 | 38.48 | 38.56 | 38.24 | 1.61% | 503 |
Aug 13, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.63 | - | - |
Aug 12, 2024 | 37.81 | 38.03 | 37.81 | 37.95 | 37.63 | 0.45% | 900 |
Aug 9, 2024 | 37.67 | 37.78 | 37.67 | 37.78 | 37.46 | 0.29% | 400 |
Aug 8, 2024 | 37.55 | 37.67 | 37.55 | 37.67 | 37.36 | 0.11% | 300 |
Aug 7, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.32 | 0.21% | 115 |
Aug 6, 2024 | 37.26 | 37.55 | 37.26 | 37.55 | 37.24 | -0.32% | 401 |
Aug 2, 2024 | 38.20 | 38.20 | 37.64 | 37.67 | 37.36 | -3.93% | 2,800 |