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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	39.94	39.46	39.46	39.94	39.37	7,900
October 15, 2025	39.74	39.82	39.82	40	39.74	3,100
October 14, 2025	39.43	39.7	39.7	39.74	39.43	5,685
October 10, 2025	39.66	39.45	39.45	39.66	39.45	7,423
October 09, 2025	39.81	39.66	39.66	39.81	39.63	7,418
October 08, 2025	40.2	39.83	39.83	40.2	39.78	5,624
October 07, 2025	40.11	40.05	40.05	40.11	39.99	4,155
October 06, 2025	40.27	40.13	40.13	40.27	39.9	8,200
October 03, 2025	39.87	40.08	40.08	40.13	39.87	4,648
October 02, 2025	39.71	39.8	39.8	39.8	39.62	2,200
October 01, 2025	39.71	39.64	39.64	39.78	39.64	2,492
September 30, 2025	39.39	39.62	39.62	39.62	39.39	5,138
September 29, 2025	39.42	39.43	39.43	39.46	39.38	7,844
September 26, 2025	39.37	39.56	39.56	39.61	39.37	903
September 25, 2025	39.17	39.36	39.36	39.36	39.14	1,300
September 24, 2025	39.21	39.25	39.25	39.32	39.21	4,100
September 23, 2025	38.98	39.08	39.08	39.17	38.98	4,045
September 22, 2025	38.9	38.97	38.97	39.07	38.89	3,842
September 19, 2025	39.26	38.89	38.89	39.26	38.77	3,830
September 18, 2025	38.68	38.83	38.83	38.85	38.68	2,100
September 17, 2025	38.6	38.71	38.71	38.88	38.6	5,100
September 16, 2025	38.52	38.63	38.63	38.63	38.52	5,210
September 15, 2025	38.49	38.6	38.6	38.6	38.48	6,400
September 12, 2025	38.56	38.54	38.54	38.59	38.53	1,100
September 11, 2025	38.52	38.56	38.56	38.6	38.51	7,000

Invesco Canadian Dividend Index ETF (PDC.TO) TSX