Singapore markets close in 18 minutes
Straits Times Index
3,292.11 -0.58 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,155.40 +34.16 (+0.42%) Bitcoin USD
57,806.45 +882.84 (+1.55%) CMC Crypto 200
1,266.00 -4.74 (-0.37%)
Invesco FTSE RAFI U.S. Index ETF (PXU-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:55PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 30 Apr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 29 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 26 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 25 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 24 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 23 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 22 Apr 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 100 |
| 19 Apr 2024 | 57.50 | 57.64 | 57.50 | 57.64 | 57.64 | 300 |
| 18 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 17 Apr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 100 |
| 16 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 15 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 100 |
| 12 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 11 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 100 |
| 10 Apr 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 100 |
| 09 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 08 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 600 |
| 05 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
| 04 Apr 2024 | 59.93 | 59.93 | 59.28 | 59.28 | 59.28 | 600 |
| 03 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 02 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 900 |
| 01 Apr 2024 | 60.19 | 60.24 | 60.19 | 60.24 | 60.24 | 100 |
| 28 Mar 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 27 Mar 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 26 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 26 Mar 2024 | 0.215 Dividend | |||||
| 25 Mar 2024 | 59.48 | 59.74 | 59.48 | 59.74 | 59.53 | 600 |
| 22 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.82 | - |
| 21 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.41 | - |
| 20 Mar 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.90 | - |
| 19 Mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.57 | - |
| 18 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.67 | 100 |
| 15 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.49 | - |
| 14 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.32 | 100 |
| 13 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.81 | - |
| 12 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.82 | 100 |
| 11 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.42 | - |
| 08 Mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.57 | - |
| 07 Mar 2024 | 58.80 | 58.80 | 58.78 | 58.78 | 58.57 | 400 |
| 06 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.05 | 100 |
| 05 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.12 | - |
| 04 Mar 2024 | 58.41 | 58.41 | 58.32 | 58.32 | 58.11 | 300 |
| 01 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.05 | 300 |
| 29 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.45 | - |
| 28 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.53 | - |
| 27 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.39 | - |
| 26 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.67 | - |
| 23 Feb 2024 | 57.85 | 57.88 | 57.85 | 57.88 | 57.67 | 30,200 |
| 22 Feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.50 | 100 |
| 21 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.53 | 200 |
| 20 Feb 2024 | 56.69 | 56.97 | 56.69 | 56.83 | 56.63 | 400 |
| 16 Feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.01 | - |
| 15 Feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.01 | 100 |
| 14 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.40 | - |
| 13 Feb 2024 | 55.90 | 56.02 | 55.90 | 56.02 | 55.82 | 200 |
| 12 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.53 | - |
| 09 Feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.38 | - |
| 08 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | - |
| 07 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.44 | 300 |
| 06 Feb 2024 | 56.23 | 56.23 | 56.17 | 56.17 | 55.97 | 400 |
| 05 Feb 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.41 | - |
| 02 Feb 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 55.97 | 1,900 |
| 01 Feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.94 | 100 |
| 31 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | - |
| 30 Jan 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.14 | - |
| 29 Jan 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.19 | 100 |
| 26 Jan 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.89 | 100 |
| 25 Jan 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.34 | - |
| 24 Jan 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.44 | - |
| 23 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.25 | 200 |
| 22 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.07 | - |
| 19 Jan 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.84 | 3,000 |
| 18 Jan 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.13 | 200 |
| 17 Jan 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.03 | 600 |
| 16 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.66 | 100 |
| 15 Jan 2024 | 55.23 | 55.23 | 55.11 | 55.11 | 54.91 | 100 |
| 12 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.03 | 100 |
| 11 Jan 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.92 | 100 |
| 10 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.10 | 100 |
| 09 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.28 | - |
| 08 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 54.99 | 200 |
| 05 Jan 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.81 | 100 |
| 04 Jan 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.74 | - |
| 03 Jan 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.14 | - |
| 02 Jan 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.16 | - |
| 29 Dec 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.35 | - |
| 28 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.20 | - |
| 27 Dec 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.22 | 100 |
| 27 Dec 2023 | 0.221 Dividend | |||||
| 22 Dec 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 54.96 | 100 |
| 21 Dec 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 54.50 | 100 |
| 20 Dec 2023 | 55.56 | 55.56 | 55.51 | 55.51 | 55.09 | 600 |
| 19 Dec 2023 | 55.07 | 55.07 | 55.07 | 55.07 | 54.65 | - |
| 18 Dec 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.51 | - |
| 15 Dec 2023 | 54.85 | 54.93 | 54.85 | 54.93 | 54.51 | 100 |
| 14 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.09 | - |
| 13 Dec 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.01 | 100 |
| 12 Dec 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.21 | - |
| 11 Dec 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.21 | 200 |
| *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.