Yahoo

Mail

Singapore markets open in 26 minutes

Straits Times Index
3,154.69
+9.93(+0.32%)
S&P 500
5,022.21
-29.20(-0.58%)
Dow
37,753.31
-45.66(-0.12%)
Nasdaq
15,683.37
-181.88(-1.15%)
Bitcoin USD
61,037.41
-2,769.02(-4.34%)
CMC Crypto 200
885.54
0.00(0.00%)

Invesco FTSE RAFI U.S. Index ETF II CAD (PXS.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

43.84

0.00

(0.00%)

At close: 03:58PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	43.86	44.00	43.77	43.84	43.84	1,900
15 Apr 2024	44.25	44.25	43.89	43.98	43.98	600
12 Apr 2024	44.31	44.31	44.31	44.31	44.31	300
11 Apr 2024	44.64	44.64	44.64	44.64	44.64	-
10 Apr 2024	44.49	44.51	44.49	44.51	44.51	600
09 Apr 2024	44.74	44.74	44.74	44.74	44.74	300
08 Apr 2024	44.91	44.91	44.79	44.79	44.79	300
05 Apr 2024	44.71	44.71	44.71	44.71	44.71	1,600
04 Apr 2024	44.88	44.88	44.45	44.45	44.45	1,600
03 Apr 2024	44.70	44.80	44.70	44.80	44.80	600
02 Apr 2024	44.81	44.81	44.81	44.81	44.81	500
01 Apr 2024	45.20	45.20	45.20	45.20	45.20	-
28 Mar 2024	45.22	45.30	45.22	45.30	45.30	300
27 Mar 2024	44.95	44.95	44.95	44.95	44.95	100
26 Mar 2024	44.55	44.55	44.55	44.55	44.55	300
26 Mar 2024	0.16 Dividend
25 Mar 2024	44.74	44.74	44.74	44.74	44.58	800
22 Mar 2024	44.92	44.92	44.89	44.89	44.73	400
21 Mar 2024	44.85	44.85	44.85	44.85	44.69	100
20 Mar 2024	44.40	44.40	44.40	44.40	44.24	200
19 Mar 2024	43.95	43.95	43.95	43.95	43.79	-
18 Mar 2024	43.98	43.98	43.98	43.98	43.82	2,600
15 Mar 2024	43.85	43.85	43.85	43.85	43.69	100
14 Mar 2024	43.92	43.92	43.84	43.84	43.68	7,800
13 Mar 2024	44.09	44.09	43.90	43.90	43.74	3,900
12 Mar 2024	44.00	44.01	44.00	44.01	43.85	300
11 Mar 2024	43.70	43.70	43.70	43.70	43.54	-
08 Mar 2024	43.68	43.68	43.68	43.68	43.52	300
07 Mar 2024	43.56	43.56	43.56	43.56	43.40	-
06 Mar 2024	43.62	43.62	43.56	43.56	43.40	1,500
05 Mar 2024	43.63	43.63	43.61	43.61	43.45	1,900
04 Mar 2024	43.77	43.77	43.77	43.77	43.61	600
01 Mar 2024	43.55	43.55	43.55	43.55	43.39	200
29 Feb 2024	43.45	43.45	43.45	43.45	43.29	100
28 Feb 2024	43.22	43.22	43.22	43.22	43.07	100
27 Feb 2024	43.01	43.14	43.01	43.14	42.99	1,400
26 Feb 2024	42.98	43.01	42.96	42.96	42.81	3,000
23 Feb 2024	43.15	43.15	43.15	43.15	43.00	100
22 Feb 2024	42.76	42.96	42.76	42.96	42.81	900
21 Feb 2024	42.44	42.44	42.44	42.44	42.29	-
20 Feb 2024	42.44	42.44	42.44	42.44	42.29	-
16 Feb 2024	42.63	42.63	42.47	42.47	42.32	900
15 Feb 2024	42.33	42.33	42.33	42.33	42.18	-
14 Feb 2024	42.33	42.33	42.33	42.33	42.18	-
13 Feb 2024	42.13	42.13	41.84	41.84	41.69	900
12 Feb 2024	42.37	42.37	42.37	42.37	42.22	100
09 Feb 2024	42.16	42.16	42.16	42.16	42.01	100
08 Feb 2024	42.03	42.03	42.03	42.03	41.88	-
07 Feb 2024	42.07	42.07	42.07	42.07	41.92	100
06 Feb 2024	41.98	41.98	41.98	41.98	41.83	-
05 Feb 2024	41.93	42.04	41.93	42.04	41.89	200
02 Feb 2024	42.08	42.15	42.06	42.14	41.99	124,000
01 Feb 2024	41.42	41.42	41.42	41.42	41.27	-
31 Jan 2024	41.63	41.63	41.42	41.42	41.27	6,100
30 Jan 2024	41.83	41.83	41.83	41.83	41.68	100
29 Jan 2024	41.66	41.66	41.66	41.66	41.51	-
26 Jan 2024	41.54	41.66	41.54	41.66	41.51	100
25 Jan 2024	41.47	41.47	41.47	41.47	41.32	-
24 Jan 2024	41.54	41.54	41.54	41.54	41.39	300
23 Jan 2024	41.33	41.33	41.33	41.33	41.18	-
22 Jan 2024	41.33	41.33	41.33	41.33	41.18	100
19 Jan 2024	40.91	41.08	40.91	41.08	40.93	3,400
18 Jan 2024	40.76	40.76	40.76	40.76	40.61	100
17 Jan 2024	40.63	40.63	40.63	40.63	40.48	100
16 Jan 2024	40.89	40.89	40.89	40.89	40.74	-
15 Jan 2024	40.80	40.89	40.80	40.89	40.74	100
12 Jan 2024	40.80	40.80	40.80	40.80	40.65	-
11 Jan 2024	40.80	40.80	40.80	40.80	40.65	700
10 Jan 2024	40.88	40.88	40.77	40.77	40.62	3,900
09 Jan 2024	40.85	40.85	40.85	40.85	40.70	700
08 Jan 2024	40.76	40.76	40.76	40.76	40.61	400
05 Jan 2024	40.46	40.54	40.46	40.54	40.40	1,400
04 Jan 2024	40.52	40.52	40.52	40.52	40.38	-
03 Jan 2024	40.72	40.72	40.72	40.72	40.57	-
02 Jan 2024	40.44	40.44	40.44	40.44	40.30	-
29 Dec 2023	40.43	40.46	40.43	40.46	40.32	700
28 Dec 2023	40.39	40.39	40.39	40.39	40.25	-
27 Dec 2023	40.48	40.48	40.48	40.48	40.34	-
27 Dec 2023	0.162 Dividend
22 Dec 2023	40.43	40.43	40.43	40.43	40.12	-
21 Dec 2023	40.37	40.37	40.37	40.37	40.06	100
20 Dec 2023	40.78	40.78	40.78	40.78	40.47	-
19 Dec 2023	40.66	40.66	40.66	40.66	40.35	-
18 Dec 2023	40.71	40.71	40.71	40.71	40.40	1,800
15 Dec 2023	40.50	40.50	40.50	40.50	40.19	100
14 Dec 2023	40.71	40.71	40.71	40.71	40.40	700
13 Dec 2023	40.30	40.30	40.30	40.30	39.99	700
12 Dec 2023	40.08	40.22	40.08	40.20	39.90	900
11 Dec 2023	40.00	40.00	40.00	40.00	39.70	600
08 Dec 2023	39.85	39.94	39.85	39.94	39.64	200
07 Dec 2023	39.79	39.79	39.77	39.77	39.47	3,100
06 Dec 2023	39.62	39.62	39.62	39.62	39.32	-
05 Dec 2023	39.69	39.69	39.69	39.69	39.39	-
04 Dec 2023	39.55	39.55	39.55	39.55	39.25	100
01 Dec 2023	39.40	39.40	39.40	39.40	39.10	-
30 Nov 2023	39.34	39.34	39.34	39.34	39.04	1,000
29 Nov 2023	39.14	39.14	39.14	39.14	38.84	-
28 Nov 2023	39.12	39.12	39.12	39.12	38.82	200
27 Nov 2023	39.26	39.26	39.26	39.26	38.96	1,000
24 Nov 2023	39.48	39.48	39.48	39.48	39.18	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,154.69+9.93(+0.32%)

S&P 5005,022.21-29.20(-0.58%)

Dow37,753.31-45.66(-0.12%)

Nasdaq15,683.37-181.88(-1.15%)

Bitcoin USD61,037.41-2,769.02(-4.34%)

CMC Crypto 200885.540.00(0.00%)

Invesco FTSE RAFI U.S. Index ETF II CAD (PXS.TO)

Straits Times Index
3,154.69
+9.93(+0.32%)

S&P 500
5,022.21
-29.20(-0.58%)

Dow
37,753.31
-45.66(-0.12%)

Nasdaq
15,683.37
-181.88(-1.15%)

Bitcoin USD
61,037.41
-2,769.02(-4.34%)

CMC Crypto 200
885.54
0.00(0.00%)