Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,144.09
+65.23(+0.81%)
Bitcoin USD
64,003.54
+634.49(+1.00%)
CMC Crypto 200
1,340.18
-56.35(-4.03%)

Invesco FTSE RAFI Canadian Index ETF (PXC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

36.99

-0.15

(-0.40%)

As of 12:11PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	36.85	36.99	36.73	36.99	36.99	2,300
24 Apr 2024	37.22	37.22	37.07	37.09	37.09	600
23 Apr 2024	37.05	37.18	37.05	37.17	37.17	10,100
22 Apr 2024	36.86	36.86	36.86	36.86	36.86	2,400
19 Apr 2024	36.90	36.90	36.90	36.90	36.90	200
18 Apr 2024	36.62	36.62	36.62	36.62	36.62	1,000
17 Apr 2024	36.82	36.82	36.50	36.58	36.58	1,400
16 Apr 2024	36.55	36.67	36.46	36.56	36.56	4,300
15 Apr 2024	37.24	37.24	36.77	36.80	36.80	1,100
12 Apr 2024	37.48	37.48	37.00	37.09	37.09	1,700
11 Apr 2024	37.43	37.43	37.43	37.43	37.43	-
10 Apr 2024	37.59	37.63	37.49	37.63	37.63	2,800
09 Apr 2024	37.92	37.97	37.91	37.95	37.95	900
08 Apr 2024	37.84	37.84	37.84	37.84	37.84	200
05 Apr 2024	37.53	37.81	37.53	37.79	37.79	5,900
04 Apr 2024	37.69	37.69	37.46	37.48	37.48	1,200
03 Apr 2024	37.37	37.60	37.37	37.60	37.60	3,900
02 Apr 2024	37.53	37.54	37.40	37.44	37.44	5,300
01 Apr 2024	37.59	37.62	37.58	37.62	37.62	4,000
28 Mar 2024	37.61	37.69	37.61	37.63	37.63	1,000
27 Mar 2024	37.12	37.42	37.12	37.41	37.41	2,600
26 Mar 2024	37.19	37.19	37.09	37.09	37.09	1,300
26 Mar 2024	0.324 Dividend
25 Mar 2024	37.52	37.52	37.46	37.46	37.14	500
22 Mar 2024	37.62	37.62	37.41	37.48	37.16	1,900
21 Mar 2024	37.76	37.76	37.60	37.61	37.28	3,100
20 Mar 2024	37.32	37.51	37.32	37.47	37.15	1,600
19 Mar 2024	37.32	37.32	37.27	37.27	36.95	500
18 Mar 2024	37.28	37.28	37.17	37.19	36.87	6,200
15 Mar 2024	37.14	37.26	37.14	37.26	36.94	700
14 Mar 2024	37.14	37.17	37.06	37.17	36.85	600
13 Mar 2024	37.17	37.40	37.17	37.35	37.03	1,800
12 Mar 2024	37.02	37.12	37.02	37.11	36.79	2,900
11 Mar 2024	36.81	37.05	36.81	37.02	36.70	900
08 Mar 2024	37.02	37.02	36.96	36.96	36.64	600
07 Mar 2024	36.97	37.06	36.97	37.06	36.74	3,100
06 Mar 2024	36.78	36.78	36.77	36.77	36.45	700
05 Mar 2024	36.71	36.81	36.71	36.80	36.48	2,100
04 Mar 2024	36.60	36.67	36.59	36.59	36.27	1,700
01 Mar 2024	36.44	36.64	36.44	36.58	36.26	9,200
29 Feb 2024	36.21	36.32	36.16	36.31	36.00	1,000
28 Feb 2024	36.14	36.14	36.09	36.09	35.78	600
27 Feb 2024	36.15	36.16	36.15	36.15	35.84	400
26 Feb 2024	36.24	36.32	36.06	36.14	35.83	2,500
23 Feb 2024	36.32	36.32	36.32	36.32	36.01	-
22 Feb 2024	36.14	36.23	36.10	36.19	35.88	3,900
21 Feb 2024	35.83	35.88	35.77	35.86	35.55	5,600
20 Feb 2024	35.74	35.94	35.74	35.85	35.54	2,100
16 Feb 2024	35.75	35.86	35.75	35.86	35.55	1,800
15 Feb 2024	35.23	35.77	35.23	35.75	35.44	4,300
14 Feb 2024	35.00	35.08	34.96	35.07	34.77	1,500
13 Feb 2024	34.70	34.70	34.70	34.70	34.40	200
12 Feb 2024	35.36	35.36	35.29	35.34	35.03	1,100
09 Feb 2024	34.96	35.09	34.96	35.09	34.79	1,200
08 Feb 2024	35.10	35.13	34.83	35.02	34.72	4,000
07 Feb 2024	35.20	35.25	35.13	35.17	34.87	1,200
06 Feb 2024	35.23	35.32	35.23	35.24	34.94	1,800
05 Feb 2024	35.09	35.16	35.09	35.16	34.86	300
02 Feb 2024	35.32	35.44	35.32	35.42	35.11	2,900
01 Feb 2024	35.63	35.63	35.53	35.53	35.22	1,700
31 Jan 2024	35.69	35.78	35.65	35.78	35.47	900
30 Jan 2024	35.79	35.79	35.79	35.79	35.48	100
29 Jan 2024	35.54	35.54	35.48	35.48	35.17	2,000
26 Jan 2024	35.61	35.61	35.52	35.58	35.27	300
25 Jan 2024	35.46	35.53	35.41	35.52	35.21	1,200
24 Jan 2024	35.46	35.46	35.38	35.38	35.07	1,600
23 Jan 2024	35.25	35.31	35.25	35.30	34.99	1,800
22 Jan 2024	35.21	35.24	35.14	35.14	34.84	1,300
19 Jan 2024	34.92	35.12	34.92	35.12	34.82	3,900
18 Jan 2024	34.90	34.90	34.75	34.89	34.59	600
17 Jan 2024	34.72	34.82	34.72	34.82	34.52	300
16 Jan 2024	35.18	35.20	35.18	35.20	34.90	2,900
15 Jan 2024	35.34	35.42	35.34	35.42	35.11	500
12 Jan 2024	35.33	35.33	35.32	35.32	35.01	1,600
11 Jan 2024	35.32	35.32	35.31	35.31	35.00	1,800
10 Jan 2024	35.51	35.51	35.51	35.51	35.20	1,900
09 Jan 2024	35.47	35.56	35.47	35.56	35.25	4,300
08 Jan 2024	35.52	35.70	35.52	35.70	35.39	300
05 Jan 2024	35.46	35.67	35.46	35.55	35.24	700
04 Jan 2024	35.42	35.50	35.42	35.46	35.15	600
03 Jan 2024	35.27	35.37	35.27	35.37	35.06	600
02 Jan 2024	35.37	35.44	35.36	35.36	35.05	6,900
29 Dec 2023	35.38	35.38	35.38	35.38	35.07	-
28 Dec 2023	35.47	35.47	35.47	35.47	35.16	-
27 Dec 2023	35.51	35.51	35.51	35.51	35.20	200
27 Dec 2023	0.368 Dividend
22 Dec 2023	35.64	35.64	35.61	35.61	34.94	3,400
21 Dec 2023	35.22	35.22	35.22	35.22	34.55	-
20 Dec 2023	35.64	35.64	35.64	35.64	34.97	100
19 Dec 2023	35.46	35.53	35.46	35.53	34.86	10,600
18 Dec 2023	35.12	35.12	35.10	35.10	34.44	3,600
15 Dec 2023	35.28	35.28	34.90	34.99	34.33	1,100
14 Dec 2023	35.41	35.45	35.35	35.35	34.68	300
13 Dec 2023	34.34	34.91	34.34	34.91	34.25	2,300
12 Dec 2023	34.32	34.40	34.32	34.38	33.73	1,300
11 Dec 2023	34.56	34.56	34.55	34.55	33.90	200
08 Dec 2023	34.56	34.58	34.56	34.58	33.93	200
07 Dec 2023	34.41	34.41	34.40	34.40	33.75	2,100
06 Dec 2023	34.72	34.72	34.45	34.45	33.80	900
05 Dec 2023	34.61	34.61	34.61	34.61	33.96	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,144.09+65.23(+0.81%)

Bitcoin USD64,003.54+634.49(+1.00%)

CMC Crypto 2001,340.18-56.35(-4.03%)

Invesco FTSE RAFI Canadian Index ETF (PXC.TO)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,144.09
+65.23(+0.81%)

Bitcoin USD
64,003.54
+634.49(+1.00%)

CMC Crypto 200
1,340.18
-56.35(-4.03%)