Invesco RAFI U.S. Index ETF (TSX:PXU.F)
Canada · Delayed Price · Currency is CAD 78.03
0.00 (0.00%)
At close: May 4, 2026
TSX:PXU.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 78.43 | 78.43 | 77.99 | 78.03 | 78.03 | -0.95% | 4,346 |
| May 1, 2026 | 78.81 | 78.81 | 78.78 | 78.78 | 78.78 | 1.81% | 1,200 |
| Apr 29, 2026 | 77.35 | 77.38 | 77.35 | 77.38 | 77.38 | -0.04% | 12,091 |
| Apr 28, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.32% | 504 |
| Apr 24, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.43% | 155 |
| Apr 23, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - | 1,018 |
| Apr 21, 2026 | 76.84 | 76.84 | 76.83 | 76.83 | 76.83 | -0.13% | 1,524 |
| Apr 17, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.96% | 939 |
| Apr 16, 2026 | 76.12 | 76.20 | 76.12 | 76.20 | 76.20 | 0.45% | 2,651 |
| Apr 15, 2026 | 75.56 | 75.86 | 75.56 | 75.86 | 75.86 | 0.13% | 4,490 |
| Apr 14, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.30% | 121 |
| Apr 13, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.08% | 230 |
| Apr 10, 2026 | 74.85 | 74.86 | 74.73 | 74.73 | 74.73 | 0.09% | 4,477 |
| Apr 8, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 1.99% | 507 |
| Apr 7, 2026 | 73.10 | 73.22 | 72.86 | 73.20 | 73.20 | 0.72% | 6,400 |
| Apr 2, 2026 | 72.60 | 72.68 | 72.60 | 72.68 | 72.68 | 1.01% | 1,138 |
| Mar 31, 2026 | 72.31 | 72.31 | 71.95 | 71.95 | 71.95 | 0.11% | 1,761 |
| Mar 27, 2026 | 71.77 | 71.87 | 71.77 | 71.87 | 71.66 | -1.28% | 2,041 |
| Mar 26, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.59 | 0.32% | 3,366 |
| Mar 24, 2026 | 72.56 | 72.57 | 72.51 | 72.57 | 72.36 | 0.26% | 4,029 |
| Mar 23, 2026 | 72.29 | 72.50 | 72.29 | 72.38 | 72.17 | 1.02% | 1,635 |
| Mar 20, 2026 | 72.52 | 72.52 | 71.65 | 71.65 | 71.44 | -1.89% | 1,101 |
| Mar 18, 2026 | 73.12 | 73.12 | 73.03 | 73.03 | 72.81 | -0.63% | 1,148 |
| Mar 17, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.27 | 0.52% | 114 |
| Mar 16, 2026 | 73.14 | 73.14 | 73.11 | 73.11 | 72.89 | 0.84% | 246 |
| Mar 13, 2026 | 72.91 | 72.91 | 72.50 | 72.50 | 72.29 | -1.68% | 1,175 |
| Mar 11, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.52 | -0.20% | 109 |
| Mar 10, 2026 | 74.06 | 74.06 | 73.89 | 73.89 | 73.67 | 1.16% | 291 |
| Mar 9, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 72.82 | -1.95% | 140 |
| Mar 5, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.27 | -1.52% | 297 |
| Mar 2, 2026 | 75.35 | 75.64 | 75.35 | 75.64 | 75.42 | 0.25% | 233 |
| Feb 27, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.23 | -0.44% | 101 |
| Feb 26, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.56 | 0.07% | 1,021 |
| Feb 24, 2026 | 75.42 | 75.73 | 75.42 | 75.73 | 75.51 | 0.68% | 512 |
| Feb 23, 2026 | 75.58 | 75.58 | 75.22 | 75.22 | 75.00 | -0.54% | 1,328 |
| Feb 20, 2026 | 75.66 | 75.67 | 75.53 | 75.63 | 75.41 | 0.12% | 3,031 |
| Feb 19, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.32 | -0.49% | 102 |
| Feb 18, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.69 | 0.66% | 270 |
| Feb 17, 2026 | 75.38 | 75.41 | 75.38 | 75.41 | 75.19 | -0.20% | 1,394 |
| Feb 13, 2026 | 75.64 | 75.82 | 75.56 | 75.56 | 75.34 | 0.12% | 559 |
| Feb 12, 2026 | 76.57 | 76.57 | 75.47 | 75.47 | 75.25 | -1.15% | 425 |
| Feb 11, 2026 | 76.33 | 76.35 | 76.33 | 76.35 | 76.12 | 0.18% | 796 |
| Feb 10, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 75.99 | -0.17% | 161 |
| Feb 9, 2026 | 76.28 | 76.34 | 76.28 | 76.34 | 76.11 | -0.09% | 1,134 |
| Feb 6, 2026 | 76.25 | 76.41 | 76.25 | 76.41 | 76.18 | 1.83% | 250 |
| Feb 5, 2026 | 75.00 | 75.04 | 74.99 | 75.04 | 74.82 | -1.07% | 347 |
| Feb 4, 2026 | 75.53 | 75.85 | 75.52 | 75.85 | 75.63 | 0.70% | 1,512 |
| Feb 3, 2026 | 75.56 | 75.56 | 75.25 | 75.32 | 75.10 | 0.16% | 474 |
| Feb 2, 2026 | 75.04 | 75.20 | 75.04 | 75.20 | 74.98 | 1.10% | 303 |
| Jan 30, 2026 | 74.39 | 74.39 | 74.32 | 74.38 | 74.16 | -0.16% | 391 |