PDC.TO - Invesco Canadian Dividend Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201927.3327.3427.2527.3227.3215,200
Jul 17, 201927.4427.4427.2627.2927.2911,600
Jul 16, 201927.3927.3927.3227.3727.378,300
Jul 15, 201927.5327.5327.3927.4127.413,000
Jul 12, 201927.6427.6427.4427.4627.466,400
Jul 11, 201927.6427.6527.5827.6327.6314,300
Jul 10, 201927.6027.7627.6027.6427.647,500
Jul 09, 201927.3327.6227.3327.6027.605,700
Jul 08, 201927.4427.4827.4227.4827.483,500
Jul 05, 201927.5927.5927.4627.5227.524,600
Jul 04, 201927.6027.6027.5327.5827.583,500
Jul 03, 201927.3127.5727.3127.5727.5712,200
Jul 02, 201927.4527.4527.3127.3827.387,900
Jun 28, 201927.0027.1827.0027.1827.185,100
Jun 27, 201926.9727.0426.9527.0427.0411,800
Jun 26, 201927.2027.2026.9927.0127.015,800
Jun 26, 20190.10103 Dividend
Jun 25, 201927.4127.4127.2427.2427.142,900
Jun 24, 201927.4227.4327.3527.3527.253,100
Jun 21, 201927.4527.4527.4227.4227.323,200
Jun 20, 201927.6327.6327.4227.4727.3718,200
Jun 19, 201927.4827.4827.4127.4427.346,400
Jun 18, 201927.1627.4127.1627.3727.275,800
Jun 17, 201927.2127.2127.1027.1327.032,200
Jun 14, 201927.1827.1927.0027.1927.097,300
Jun 13, 201927.2627.2627.0527.0726.9710,700
Jun 12, 201927.4127.4127.1227.1727.078,800
Jun 11, 201927.3827.4127.3027.3027.209,500
Jun 10, 201927.3627.4127.3527.3527.254,200
Jun 07, 201927.3627.4127.3627.3727.272,600
Jun 06, 201927.2627.3827.2627.3827.289,500
Jun 05, 201927.2927.3527.2327.3427.245,900
Jun 04, 201927.0627.2727.0627.2727.179,400
Jun 03, 201927.1327.1326.9626.9926.898,200
May 31, 201927.0827.0826.9927.0726.9746,800
May 30, 201927.2727.2727.1527.1627.065,000
May 29, 201927.4127.4127.2927.3227.224,100
May 29, 20190.0994 Dividend
May 28, 201927.7127.7127.6527.6527.458,200
May 27, 201927.6227.7027.5727.6727.477,400
May 24, 201927.5527.5927.5327.5527.3510,200
May 23, 201927.3627.4727.3227.4427.245,600
May 22, 201927.6527.6827.5927.6727.4711,200
May 21, 201927.6427.7427.6127.7427.543,300
May 17, 201927.6527.6527.5927.6327.432,600
May 16, 201927.4427.7027.4427.5927.396,100
May 15, 201927.4827.5127.4127.4827.283,500
May 14, 201927.2827.5027.2827.4627.264,500
May 13, 201927.3027.3127.1827.3127.117,800
May 10, 201927.4327.4427.2927.3927.194,800
May 09, 201927.5227.5227.3327.4127.217,100
May 08, 201927.4027.5627.4027.4927.292,300
May 07, 201927.3627.4927.3627.4527.255,400
May 06, 201927.4727.5727.4027.5727.379,500
May 03, 201927.4627.5827.4627.5627.365,300
May 02, 201927.6727.6727.5127.5127.317,600
May 01, 201927.7927.7927.6727.6927.498,900
Apr 30, 201927.6427.7327.6427.7227.525,100
Apr 29, 201927.8827.8827.7727.7727.5712,500
Apr 26, 201927.6827.7827.6827.7827.585,600
Apr 26, 20190.102 Dividend
Apr 25, 201927.7627.8827.7627.8727.574,200
Apr 24, 201927.8927.9527.8327.8727.575,300
Apr 23, 201927.7527.9127.7527.9027.6011,000
Apr 22, 201927.8327.9127.8027.8627.565,100
Apr 18, 201927.8327.9127.8127.9027.604,500
Apr 17, 201927.9427.9427.7827.8427.548,900
Apr 16, 201927.7427.8627.7427.7827.4818,100
Apr 15, 201927.6227.8227.6227.7927.495,400
Apr 12, 201927.6727.7327.6627.7127.4112,400
Apr 11, 201927.4927.7227.4927.6627.364,600
Apr 10, 201927.3927.5527.3927.5327.237,900
Apr 09, 201927.4327.4827.3927.4327.134,900
Apr 08, 201927.5927.5927.4827.5527.2512,500
Apr 05, 201927.5827.5827.5127.5827.284,100
Apr 04, 201927.4827.5227.4427.4927.196,100
Apr 03, 201927.5327.5327.4327.4727.1710,200
Apr 02, 201927.4127.4327.3127.4327.134,700
Apr 01, 201927.2227.3427.2227.3427.044,900
Mar 29, 201927.3127.3127.1227.1626.863,000
Mar 28, 201927.3127.3127.2427.2626.969,700
Mar 27, 201927.2027.2027.1327.1926.895,900
Mar 27, 20190.104 Dividend
Mar 26, 201927.2027.3627.1827.2426.847,200
Mar 25, 201927.1427.1827.0827.1726.7712,700
Mar 22, 201927.3827.3827.2027.2326.833,800
Mar 21, 201927.3327.3927.2927.3926.992,000
Mar 20, 201927.3927.3927.3027.3226.923,000
Mar 19, 201927.3827.4627.3527.3726.975,100
Mar 18, 201927.2227.4227.2227.4227.024,800
Mar 15, 201927.3627.3627.2427.2426.843,500
Mar 14, 201927.1427.2527.1427.1826.7811,400
Mar 13, 201927.2027.2727.2027.2126.819,300
Mar 12, 201927.1727.2227.1727.2026.809,600
Mar 11, 201927.0527.1727.0527.1226.725,400
Mar 08, 201926.9326.9526.8826.9526.556,300
Mar 07, 201927.0727.0726.9627.0426.647,600
Mar 06, 201926.9027.0526.9027.0126.6110,100
Mar 05, 201926.9526.9526.8626.9126.519,100
Mar 04, 201926.8926.8926.7726.8426.457,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...