Invesco S&P/TSX Canadian Dividend Aristocrats ESG Index ETF - ICAE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	27.63	27.66	27.66	27.66	27.63	313
January 20, 2026	27.74	27.65	27.55	27.74	27.65	220
January 19, 2026	27.93	27.86	27.86	27.93	27.81	1,009
January 16, 2026	27.77	27.77	27.77	27.77	27.77	0
January 15, 2026	27.72	27.72	27.72	27.72	27.72	112
January 14, 2026	27.57	27.57	27.57	27.57	27.57	204
January 13, 2026	27.42	27.42	27.42	27.42	27.42	111
January 12, 2026	27.46	27.46	27.46	27.46	27.46	102
January 09, 2026	27.48	27.43	27.43	27.48	27.43	211
January 08, 2026	27.28	27.32	27.32	27.32	27.28	243
January 07, 2026	27.18	27.15	27.15	27.18	27.15	302
January 06, 2026	27.46	27.36	27.36	27.46	27.36	921
January 05, 2026	27.42	27.42	27.42	27.42	27.42	101
January 02, 2026	27.2	27.23	27.23	27.23	27.17	316
December 31, 2025	27.26	27.18	27.18	27.26	27.11	440
December 30, 2025	27.21	27.21	27.21	27.21	27.21	111
December 29, 2025	27.29	27.29	27.2	27.29	27.29	0
December 23, 2025	27.32	27.32	27.3	27.32	27.32	105
December 22, 2025	27.21	27.21	27.21	27.21	27.21	103
December 19, 2025	27.15	27.2	27.2	27.28	27.15	1,000
December 18, 2025	27.05	27.1	27.1	27.1	27.05	201
December 17, 2025	26.92	26.92	26.92	26.92	26.92	100
December 16, 2025	27.05	27.05	27.05	27.05	27.05	106
December 15, 2025	27.12	27.17	27.17	27.17	27.12	236
December 12, 2025	27.11	27.11	27.11	27.11	27.11	100
December 11, 2025	26.91	26.91	26.91	26.91	26.91	0
December 10, 2025	26.77	26.77	26.77	26.77	26.77	0
December 09, 2025	26.82	26.82	26.82	26.82	26.82	116
December 08, 2025	26.86	26.86	26.86	26.86	26.86	7
December 05, 2025	26.87	26.87	26.87	26.87	26.87	107
December 04, 2025	26.69	26.69	26.69	26.69	26.69	0
December 03, 2025	26.64	26.7	26.7	26.7	26.64	335
December 02, 2025	26.68	26.68	26.68	26.68	26.68	100
December 01, 2025	26.82	26.77	26.77	26.82	26.76	305
November 28, 2025	26.85	26.85	26.85	26.85	26.85	1,370
November 27, 2025	26.79	26.79	26.79	26.79	26.79	6
November 26, 2025	26.71	26.73	26.73	26.73	26.71	1,370
November 25, 2025	26.39	26.39	26.39	26.39	26.39	0
November 24, 2025	26.38	26.38	26.38	26.38	26.38	112
November 21, 2025	26.37	26.34	26.34	26.37	26.34	200
November 20, 2025	26.48	26.15	26.15	26.48	26.15	514
November 19, 2025	26.22	26.31	26.31	26.31	26.22	1,301
November 18, 2025	26.26	26.22	26.22	26.29	26.21	400
November 17, 2025	26.46	26.46	26.46	26.46	26.46	106
November 14, 2025	26.25	26.42	26.42	26.42	26.25	404
November 13, 2025	26.46	26.46	26.46	26.46	26.46	200
November 12, 2025	26.25	26.25	26.25	26.25	26.25	0
November 11, 2025	26.25	26.25	26.25	26.25	26.25	105
November 10, 2025	26.11	26.17	26.17	26.17	26.03	400
November 07, 2025	25.8	25.83	25.83	25.83	25.8	500
November 06, 2025	25.87	25.87	25.87	25.87	25.87	400
November 05, 2025	25.96	25.93	25.93	25.97	25.93	300
November 04, 2025	25.8	25.8	25.8	25.8	25.8	0
November 03, 2025	25.8	25.8	25.8	25.8	25.8	200
October 31, 2025	25.79	25.79	25.79	25.79	25.79	100
October 30, 2025	25.69	25.69	25.65	25.76	25.69	302
October 29, 2025	25.64	25.64	25.64	25.64	25.64	100
October 28, 2025	26.05	26.02	26.02	26.05	25.97	400
October 27, 2025	25.97	25.97	25.97	25.97	25.97	200
October 24, 2025	25.97	25.97	25.97	25.97	25.97	0

Invesco S&P/TSX Canadian Dividend Aristocrats ESG Index ETF (ICAE.TO) TSX