Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,977.75 -2,437.61 (-4.03%) CMC Crypto 200
1,273.26 -65.80 (-4.92%)
Invesco Fundamental High Yield Corporate Bond Index ETF (PFH-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.54 | 17.62 | 17.54 | 17.57 | 17.57 | 2,284 |
| 30 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 29 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 3,000 |
| 26 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 26 Apr 2024 | 0.073 Dividend | |||||
| 25 Apr 2024 | 17.56 | 17.57 | 17.55 | 17.57 | 17.50 | 800 |
| 24 Apr 2024 | 17.61 | 17.63 | 17.61 | 17.63 | 17.56 | 1,500 |
| 23 Apr 2024 | 17.67 | 17.67 | 17.66 | 17.66 | 17.59 | 300 |
| 22 Apr 2024 | 17.56 | 17.61 | 17.56 | 17.61 | 17.54 | 1,300 |
| 19 Apr 2024 | 17.54 | 17.56 | 17.52 | 17.52 | 17.45 | 5,000 |
| 18 Apr 2024 | 17.49 | 17.52 | 17.48 | 17.52 | 17.45 | 1,500 |
| 17 Apr 2024 | 17.49 | 17.52 | 17.49 | 17.52 | 17.45 | 900 |
| 16 Apr 2024 | 17.50 | 17.50 | 17.48 | 17.48 | 17.41 | 2,300 |
| 15 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.46 | 100 |
| 12 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.57 | - |
| 11 Apr 2024 | 17.66 | 17.66 | 17.62 | 17.64 | 17.57 | 700 |
| 10 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | 300 |
| 09 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.71 | - |
| 08 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | - |
| 05 Apr 2024 | 17.77 | 17.77 | 17.76 | 17.76 | 17.69 | 200 |
| 04 Apr 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.63 | 9,100 |
| 03 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.70 | - |
| 02 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | - |
| 01 Apr 2024 | 17.90 | 17.90 | 17.79 | 17.79 | 17.72 | 100 |
| 28 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 100 |
| 27 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| 26 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.77 | 1,400 |
| 26 Mar 2024 | 0.066 Dividend | |||||
| 25 Mar 2024 | 17.91 | 17.91 | 17.89 | 17.89 | 17.75 | 5,200 |
| 22 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | 500 |
| 21 Mar 2024 | 17.94 | 17.95 | 17.94 | 17.95 | 17.81 | 1,600 |
| 20 Mar 2024 | 17.87 | 17.92 | 17.85 | 17.92 | 17.78 | 7,700 |
| 19 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.68 | - |
| 18 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - |
| 15 Mar 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.64 | 900 |
| 14 Mar 2024 | 17.81 | 17.81 | 17.77 | 17.77 | 17.63 | 600 |
| 13 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.72 | - |
| 12 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.70 | - |
| 11 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.73 | - |
| 08 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.78 | 200 |
| 07 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.69 | - |
| 06 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.69 | 2,300 |
| 05 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.68 | - |
| 04 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.68 | 1,900 |
| 01 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.64 | 100 |
| 29 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.58 | - |
| 28 Feb 2024 | 17.73 | 17.73 | 17.72 | 17.72 | 17.58 | 3,000 |
| 27 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - |
| 27 Feb 2024 | 0.066 Dividend | |||||
| 26 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.65 | - |
| 23 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.65 | - |
| 22 Feb 2024 | 17.82 | 17.83 | 17.82 | 17.83 | 17.63 | 2,900 |
| 21 Feb 2024 | 17.78 | 17.79 | 17.76 | 17.79 | 17.59 | 1,100 |
| 20 Feb 2024 | 17.78 | 17.82 | 17.78 | 17.82 | 17.62 | 100 |
| 16 Feb 2024 | 17.65 | 17.77 | 17.65 | 17.77 | 17.57 | 700 |
| 15 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | 1,100 |
| 14 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.56 | 100 |
| 13 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | - |
| 12 Feb 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 17.62 | 3,000 |
| 09 Feb 2024 | 17.82 | 17.85 | 17.82 | 17.85 | 17.64 | 1,000 |
| 08 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.65 | - |
| 07 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.63 | - |
| 06 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.57 | - |
| 05 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.63 | - |
| 02 Feb 2024 | 17.84 | 17.84 | 17.83 | 17.84 | 17.63 | 2,000 |
| 01 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.65 | - |
| 31 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.68 | 200 |
| 30 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.67 | - |
| 29 Jan 2024 | 17.86 | 17.87 | 17.86 | 17.87 | 17.66 | 3,200 |
| 29 Jan 2024 | 0.066 Dividend | |||||
| 26 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.65 | - |
| 25 Jan 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 17.63 | 800 |
| 24 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.56 | - |
| 23 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.56 | 900 |
| 22 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | - |
| 19 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.52 | 200 |
| 18 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.54 | 200 |
| 17 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.54 | 400 |
| 16 Jan 2024 | 17.95 | 17.95 | 17.94 | 17.94 | 17.67 | 300 |
| 15 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.70 | - |
| 12 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.66 | - |
| 11 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.61 | 200 |
| 10 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.56 | 200 |
| 09 Jan 2024 | 17.83 | 17.83 | 17.82 | 17.83 | 17.56 | 600 |
| 08 Jan 2024 | 17.77 | 17.81 | 17.77 | 17.81 | 17.54 | 700 |
| 05 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.49 | 200 |
| 04 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.49 | 100 |
| 03 Jan 2024 | 17.71 | 17.80 | 17.71 | 17.80 | 17.53 | 700 |
| 02 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.65 | - |
| 29 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.67 | - |
| 28 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.71 | - |
| 27 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | - |
| 27 Dec 2023 | 0.088 Dividend | |||||
| 22 Dec 2023 | 18.02 | 18.02 | 18.01 | 18.01 | 17.65 | 400 |
| 21 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.63 | 100 |
| 20 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.61 | 100 |
| 19 Dec 2023 | 17.95 | 17.96 | 17.94 | 17.95 | 17.59 | 4,200 |
| 18 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.53 | - |
| 15 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.53 | 300 |
| 14 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.