Invesco Canadian Dividend Index ETF - PDC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.5	41.75	41.75	41.81	41.5	6,594
January 13, 2026	41.3	41.38	41.38	41.41	41.2	8,100
January 12, 2026	41.19	41.25	41.25	41.25	41.17	4,638
January 09, 2026	41.11	41.18	41.18	41.26	41.11	14,453
January 08, 2026	40.84	41.05	41.05	41.16	40.84	6,100
January 07, 2026	41.06	40.79	40.79	41.06	40.79	3,644
January 06, 2026	41.02	41.08	41.08	41.13	41	4,700
January 05, 2026	41.39	41.34	41.34	41.39	40.99	4,800
January 02, 2026	41.18	41.3	41.3	41.37	41.18	820
December 31, 2025	41.03	41.02	41.02	41.03	40.96	416
December 30, 2025	40.96	41.03	41.03	41.14	40.96	8,090
December 29, 2025	40.92	41.09	41.09	41.18	40.92	15,297
December 23, 2025	40.73	40.96	40.96	41	40.73	9,961
December 22, 2025	40.78	40.8	40.8	40.86	40.76	3,047
December 19, 2025	40.75	40.78	40.78	40.94	40.75	2,400
December 18, 2025	40.74	40.63	40.63	40.75	40.63	2,206
December 17, 2025	40.56	40.53	40.53	40.56	40.35	3,200
December 16, 2025	40.82	40.6	40.6	40.82	40.56	3,248
December 15, 2025	40.76	40.87	40.87	40.87	40.76	1,000
December 12, 2025	40.67	40.79	40.79	40.82	40.67	4,361
December 11, 2025	40.62	40.64	40.64	40.7	40.62	1,319
December 10, 2025	40.39	40.53	40.53	40.56	40.38	3,600
December 09, 2025	40.41	40.45	40.45	40.58	40.4	5,100
December 08, 2025	40.57	40.46	40.46	40.57	40.46	500
December 05, 2025	40.67	40.59	40.59	40.67	40.56	1,431
December 04, 2025	40.41	40.59	40.59	40.68	40.36	22,900
December 03, 2025	40.45	40.33	40.33	40.45	40.33	3,600
December 02, 2025	40.41	40.36	40.36	40.41	40.24	1,300
December 01, 2025	40.34	40.34	40.34	40.37	40.25	3,739
November 28, 2025	40.45	40.48	40.48	40.49	40.45	3,500
November 27, 2025	40.35	40.27	40.27	40.36	40.27	1,800
November 26, 2025	40.28	40.38	40.25	40.42	40.28	2,800
November 25, 2025	39.94	40.25	40.25	40.28	39.94	4,509
November 24, 2025	40.08	39.97	39.97	40.08	39.89	9,400
November 21, 2025	39.92	40.01	40.01	40.02	39.9	2,600
November 20, 2025	40.18	39.78	39.78	40.21	39.76	2,383
November 19, 2025	40.05	40.05	40.05	40.05	39.88	7,944
November 18, 2025	40.14	40.12	40.12	40.14	40.12	600
November 17, 2025	40.37	40.24	40.24	40.44	40.24	4,346
November 14, 2025	40.03	40.37	40.37	40.37	40.03	1,612
November 13, 2025	40.44	40.19	40.19	40.44	40.1	2,126
November 12, 2025	40.25	40.61	40.61	40.61	40.25	2,132
November 11, 2025	40.21	40.18	40.18	40.26	40.15	5,100
November 10, 2025	39.91	40.13	40.13	40.13	39.91	3,119
November 07, 2025	39.64	39.88	39.88	39.88	39.59	3,732
November 06, 2025	39.73	39.82	39.82	39.82	39.66	3,200
November 05, 2025	39.75	39.69	39.69	39.83	39.67	5,017
November 04, 2025	39.51	39.53	39.53	39.63	39.45	7,206
November 03, 2025	39.55	39.74	39.74	39.8	39.54	13,100
October 31, 2025	39.52	39.62	39.62	39.62	39.43	4,703
October 30, 2025	39.45	39.46	39.46	39.62	39.45	7,844
October 29, 2025	39.65	39.61	39.48	39.74	39.49	4,800
October 28, 2025	39.92	39.97	39.97	40.04	39.92	5,090
October 27, 2025	39.97	39.97	39.97	39.97	39.83	2,439
October 24, 2025	39.86	39.87	39.87	39.87	39.86	425
October 23, 2025	39.78	39.78	39.78	39.9	39.78	6,536
October 22, 2025	39.59	39.7	39.7	39.7	39.59	2,200
October 21, 2025	39.46	39.59	39.59	39.59	39.46	6,300
October 20, 2025	39.42	39.58	39.58	39.62	39.42	2,542
October 17, 2025	39.44	39.46	39.46	39.48	39.38	4,700

Invesco Canadian Dividend Index ETF (PDC.TO) TSX