Invesco RAFI U.S. Index ETF II (TSX:PXS)
Canada
· Delayed Price · Currency is CAD 49.50
+1.35 (2.80%)
May 12, 2025, 3:38 PM EDT
TSX:PXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.93% | 100 |
| May 9, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.50% | 220 |
| May 8, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.77% | 400 |
| May 7, 2025 | 47.47 | 47.60 | 47.35 | 47.49 | 47.49 | -0.11% | 9,800 |
| May 6, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.29% | - |
| May 5, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.27% | 100 |
| May 2, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.04% | 123 |
| May 1, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.68% | 100 |
| Apr 30, 2025 | 46.71 | 47.03 | 46.71 | 47.00 | 47.00 | 0.28% | 3,700 |
| Apr 29, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.19% | - |
| Apr 28, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.13% | - |
| Apr 25, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1.19% | - |
| Apr 24, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.13% | 724 |
| Apr 23, 2025 | 46.60 | 46.65 | 46.35 | 46.35 | 46.35 | 2.12% | 3,308 |
| Apr 22, 2025 | 45.27 | 45.39 | 45.13 | 45.39 | 45.39 | 2.62% | 300 |
| Apr 21, 2025 | 44.24 | 44.24 | 44.23 | 44.23 | 44.23 | -2.23% | 500 |
| Apr 17, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - | - |
| Apr 16, 2025 | 45.20 | 45.24 | 45.18 | 45.24 | 45.24 | -2.18% | 900 |
| Apr 15, 2025 | 46.37 | 46.38 | 46.25 | 46.25 | 46.25 | 0.46% | 425 |
| Apr 14, 2025 | 45.95 | 46.25 | 45.95 | 46.04 | 46.04 | 2.70% | 2,200 |
| Apr 11, 2025 | 44.81 | 44.83 | 44.81 | 44.83 | 44.83 | -1.28% | 2,200 |
| Apr 10, 2025 | 44.98 | 45.41 | 44.92 | 45.41 | 45.41 | -3.28% | 2,240 |
| Apr 9, 2025 | 43.82 | 46.95 | 43.82 | 46.95 | 46.95 | 6.03% | 27,230 |
| Apr 8, 2025 | 45.16 | 45.16 | 43.70 | 44.28 | 44.28 | -0.96% | 11,002 |
| Apr 7, 2025 | 45.12 | 45.12 | 44.32 | 44.71 | 44.71 | -1.76% | 7,200 |
| Apr 4, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -10.13% | 300 |
| Apr 3, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.34% | 100 |
| Apr 2, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.08% | 100 |
| Apr 1, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - | - |
| Mar 31, 2025 | 50.33 | 50.54 | 50.33 | 50.51 | 50.51 | 1.38% | 2,040 |
| Mar 28, 2025 | 49.97 | 49.97 | 49.82 | 49.82 | 49.82 | -2.08% | 1,200 |
| Mar 27, 2025 | 50.76 | 50.88 | 50.76 | 50.88 | 50.69 | - | 320 |
| Mar 26, 2025 | 50.79 | 50.88 | 50.79 | 50.88 | 50.69 | -0.02% | 200 |
| Mar 25, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.70 | -0.06% | 1,100 |
| Mar 24, 2025 | 50.90 | 50.93 | 50.90 | 50.92 | 50.73 | 1.11% | 3,009 |
| Mar 21, 2025 | 50.35 | 50.50 | 50.32 | 50.36 | 50.17 | -0.53% | 1,400 |
| Mar 20, 2025 | 50.50 | 50.63 | 50.50 | 50.63 | 50.44 | 0.48% | 11,000 |
| Mar 19, 2025 | 50.28 | 50.41 | 50.28 | 50.39 | 50.20 | 0.50% | 5,000 |
| Mar 18, 2025 | 50.10 | 50.21 | 50.08 | 50.14 | 49.95 | -0.54% | 7,425 |
| Mar 17, 2025 | 50.32 | 50.42 | 50.32 | 50.41 | 50.22 | 0.80% | 5,400 |
| Mar 14, 2025 | 50.04 | 50.04 | 50.01 | 50.01 | 49.82 | 0.79% | 5,000 |
| Mar 13, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.43 | -0.16% | - |
| Mar 12, 2025 | 50.15 | 50.15 | 49.65 | 49.70 | 49.51 | -0.80% | 3,412 |
| Mar 11, 2025 | 50.07 | 50.10 | 49.87 | 50.10 | 49.91 | -1.69% | 2,105 |
| Mar 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.77 | -0.33% | 1,011 |
| Mar 7, 2025 | 50.69 | 51.13 | 50.69 | 51.13 | 50.94 | 0.99% | 2,100 |
| Mar 6, 2025 | 50.65 | 50.69 | 50.47 | 50.63 | 50.44 | -0.20% | 5,100 |
| Mar 5, 2025 | 50.83 | 50.83 | 50.68 | 50.73 | 50.54 | -1.55% | 2,138 |
| Mar 4, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.34 | -1.70% | 100 |
| Mar 3, 2025 | 52.76 | 52.76 | 52.42 | 52.42 | 52.22 | -0.13% | 4,100 |