PDC.TO - Invesco Canadian Dividend Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201927.3627.4727.3227.4427.445,570
May 22, 201927.6527.6827.5927.6727.6711,200
May 21, 201927.6427.7427.6127.7427.743,300
May 17, 201927.6527.6527.5927.6327.632,600
May 16, 201927.4427.7027.4427.5927.596,100
May 15, 201927.4827.5127.4127.4827.483,500
May 14, 201927.2827.5027.2827.4627.464,500
May 13, 201927.3027.3127.1827.3127.317,800
May 10, 201927.4327.4427.2927.3927.394,800
May 09, 201927.5227.5227.3327.4127.417,100
May 08, 201927.4027.5627.4027.4927.492,300
May 07, 201927.3627.4927.3627.4527.455,400
May 06, 201927.4727.5727.4027.5727.579,500
May 03, 201927.4627.5827.4627.5627.565,300
May 02, 201927.6727.6727.5127.5127.517,600
May 01, 201927.7927.7927.6727.6927.698,900
Apr 30, 201927.6427.7327.6427.7227.725,100
Apr 29, 201927.8827.8827.7727.7727.7712,500
Apr 26, 201927.6827.7827.6827.7827.785,600
Apr 26, 20190.10218 Dividend
Apr 25, 201927.7627.8827.7627.8727.774,200
Apr 24, 201927.8927.9527.8327.8727.775,300
Apr 23, 201927.7527.9127.7527.9027.8011,000
Apr 22, 201927.8327.9127.8027.8627.765,100
Apr 18, 201927.8327.9127.8127.9027.804,500
Apr 17, 201927.9427.9427.7827.8427.748,900
Apr 16, 201927.7427.8627.7427.7827.6818,100
Apr 15, 201927.6227.8227.6227.7927.695,400
Apr 12, 201927.6727.7327.6627.7127.6112,400
Apr 11, 201927.4927.7227.4927.6627.564,600
Apr 10, 201927.3927.5527.3927.5327.437,900
Apr 09, 201927.4327.4827.3927.4327.334,900
Apr 08, 201927.5927.5927.4827.5527.4512,500
Apr 05, 201927.5827.5827.5127.5827.484,100
Apr 04, 201927.4827.5227.4427.4927.396,100
Apr 03, 201927.5327.5327.4327.4727.3710,200
Apr 02, 201927.4127.4327.3127.4327.334,700
Apr 01, 201927.2227.3427.2227.3427.244,900
Mar 29, 201927.3127.3127.1227.1627.063,000
Mar 28, 201927.3127.3127.2427.2627.169,700
Mar 27, 201927.2027.2027.1327.1927.095,900
Mar 27, 20190.10407 Dividend
Mar 26, 201927.2027.3627.1827.2427.047,200
Mar 25, 201927.1427.1827.0827.1726.9712,700
Mar 22, 201927.3827.3827.2027.2327.033,800
Mar 21, 201927.3327.3927.2927.3927.192,000
Mar 20, 201927.3927.3927.3027.3227.123,000
Mar 19, 201927.3827.4627.3527.3727.175,100
Mar 18, 201927.2227.4227.2227.4227.224,800
Mar 15, 201927.3627.3627.2427.2427.043,500
Mar 14, 201927.1427.2527.1427.1826.9811,400
Mar 13, 201927.2027.2727.2027.2127.019,300
Mar 12, 201927.1727.2227.1727.2027.009,600
Mar 11, 201927.0527.1727.0527.1226.925,400
Mar 08, 201926.9326.9526.8826.9526.756,300
Mar 07, 201927.0727.0726.9627.0426.847,600
Mar 06, 201926.9027.0526.9027.0126.8110,100
Mar 05, 201926.9526.9526.8626.9126.719,100
Mar 04, 201926.8926.8926.7726.8426.647,600
Mar 01, 201926.9226.9226.8426.8426.643,700
Feb 28, 201926.7726.7926.7226.7726.576,400
Feb 27, 201926.8326.8326.6526.7826.5810,900
Feb 26, 201926.7526.8526.7526.8226.628,400
Feb 26, 20190.10257 Dividend
Feb 25, 201927.0027.0026.8926.9026.6012,400
Feb 22, 201926.8526.9326.8526.8526.556,300
Feb 21, 201926.7226.8526.7226.8326.531,300
Feb 20, 201926.7126.7926.6726.7626.465,800
Feb 19, 201926.3226.6626.3226.6226.3221,000
Feb 15, 201926.5026.5826.5026.5526.257,900
Feb 14, 201926.3526.4726.3426.4226.1212,900
Feb 13, 201926.3326.3426.2926.3426.049,500
Feb 12, 201926.4326.4326.2226.3126.0110,800
Feb 11, 201926.2726.2926.1726.2325.9316,200
Feb 08, 201926.3626.3626.1726.2625.962,700
Feb 07, 201926.4026.4226.2326.4226.1210,600
Feb 06, 201926.3326.4626.3326.4326.1310,300
Feb 05, 201926.2526.3226.2226.3226.026,200
Feb 04, 201926.0026.1526.0026.1525.8622,100
Feb 01, 201926.1726.1726.0526.0925.8026,300
Jan 31, 201926.0926.1826.0826.0925.803,000
Jan 30, 201926.0726.1025.9926.0625.7713,700
Jan 29, 201926.0326.0925.9826.0725.7811,300
Jan 29, 20190.11314 Dividend
Jan 28, 201925.9126.0125.8725.9825.585,900
Jan 25, 201925.8325.9725.8325.9225.5211,300
Jan 24, 201925.8325.8425.7125.8325.4324,500
Jan 23, 201926.0126.0125.6925.7925.3938,200
Jan 22, 201925.9025.9725.7925.8825.4821,100
Jan 21, 201925.7626.0225.7625.9825.5820,200
Jan 18, 201926.0126.0125.8725.9725.5713,500
Jan 17, 201925.6825.8425.6425.8225.4211,100
Jan 16, 201925.6025.6625.5825.6625.267,600
Jan 15, 201925.4925.6325.4425.6225.227,600
Jan 14, 201925.3125.4525.3125.4025.0011,100
Jan 11, 201925.4025.4425.2925.4225.026,400
Jan 10, 201925.1525.3625.0225.3324.947,500
Jan 09, 201925.0525.1224.9225.1224.739,200
Jan 08, 201924.9124.9124.7524.8924.5011,800
Jan 07, 201924.6924.7124.5224.7124.336,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...