Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,288.49 -4.20 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,196.89 +433.86 (+2.44%) FTSE 100
8,144.28 +23.04 (+0.28%) Bitcoin USD
57,771.05 -374.14 (-0.64%) CMC Crypto 200
1,265.56 -5.18 (-0.41%)
Invesco FTSE RAFI Global Small-Mid ETF CAD Hedged (PZW-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM 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 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 30 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 29 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 26 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 25 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 22 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 19 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 18 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 17 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 16 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
| 15 Apr 2024 | 23.99 | 23.99 | 23.46 | 23.46 | 23.46 | 434 |
| 12 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 10 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 09 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 08 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 05 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 04 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 03 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 02 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 01 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 28 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 27 Mar 2024 | 23.93 | 24.05 | 23.93 | 24.05 | 24.05 | 300 |
| 26 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 Mar 2024 | 0.09066 Dividend | |||||
| 25 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 22 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 21 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 20 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 19 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 18 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 15 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 14 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 13 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 12 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 11 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 08 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 07 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 06 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| 05 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | 100 |
| 04 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 01 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 29 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 28 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 27 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 26 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 23 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 22 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 21 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 20 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 16 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 15 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 14 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 13 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 12 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 09 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 08 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 07 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 06 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 05 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 02 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 01 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 31 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 30 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 29 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 26 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 25 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 24 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 23 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 22 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 19 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 18 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 17 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 16 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 15 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 12 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 11 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 10 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 09 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 08 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 05 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 04 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 03 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 02 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 29 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 28 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 27 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.44 | - |
| 27 Dec 2023 | 0.76463 Dividend | |||||
| 22 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 21 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 20 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 19 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 18 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 15 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 14 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 13 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 12 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| 11 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.68 | - |
| *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.