Invesco FTSE RAFI Canadian Index ETF - PXC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	50.49	50.61	50.61	50.64	50.41	1,305
October 01, 2025	50.59	50.57	50.57	50.59	50.57	912
September 30, 2025	50.28	50.35	50.35	50.35	50.28	248
September 29, 2025	50.44	50.44	50.44	50.44	50.44	100
September 26, 2025	50.6	50.6	50.6	50.6	50.6	1,900
September 25, 2025	50.15	50.51	50.51	50.56	50.15	3,400
September 24, 2025	50.65	50.62	50.62	50.65	50.54	300
September 23, 2025	50.34	50.37	50.37	50.37	50.34	3,100
September 22, 2025	50.15	50.38	50.38	50.38	50.15	3,700
September 19, 2025	49.86	50.12	50.12	50.12	49.85	1,000
September 18, 2025	49.67	49.72	49.72	49.72	49.58	600
September 17, 2025	49.6	49.59	49.59	49.72	49.57	1,300
September 16, 2025	49.56	49.51	49.51	49.56	49.51	500
September 15, 2025	49.36	49.5	49.5	49.5	49.36	800
September 12, 2025	49.53	49.53	49.53	49.53	49.53	0
September 11, 2025	49.51	49.51	49.51	49.51	49.51	300
September 10, 2025	49.06	49.17	49.17	49.18	49.06	400
September 09, 2025	48.96	48.93	48.92	48.96	48.93	200
September 08, 2025	48.69	48.69	48.69	48.69	48.69	200
September 05, 2025	48.65	48.68	48.68	48.68	48.57	400
September 04, 2025	48.42	48.42	48.42	48.42	48.42	300
September 03, 2025	48.12	48.34	48.34	48.34	48.12	1,000
September 02, 2025	48.05	48.07	48.07	48.07	47.95	1,905
August 29, 2025	48.11	48.07	48.07	48.12	48.07	400
August 28, 2025	47.95	47.95	47.95	47.95	47.95	0
August 27, 2025	48.02	48.01	48.01	48.02	48.01	1,500
August 26, 2025	47.57	47.57	47.57	47.57	47.57	101
August 25, 2025	47.46	47.46	47.46	47.46	47.46	307
August 22, 2025	47.6	47.6	47.6	47.6	47.6	1,100
August 21, 2025	46.98	47.1	47.1	47.12	46.98	500
August 20, 2025	46.92	46.94	46.94	46.94	46.92	510
August 19, 2025	46.74	46.7	46.7	46.74	46.7	1,608
August 18, 2025	46.66	46.66	46.66	46.66	46.66	423
August 15, 2025	46.71	46.72	46.72	46.76	46.67	1,400
August 14, 2025	46.65	46.65	46.65	46.65	46.65	307
August 13, 2025	46.58	46.64	46.64	46.64	46.58	405
August 12, 2025	46.31	46.34	46.34	46.34	46.31	2,900
August 11, 2025	46.2	46.11	46.11	46.2	46.07	1,925
August 08, 2025	46.2	46.11	46.11	46.2	46.11	400
August 07, 2025	46.18	46.11	46.11	46.18	46.11	303
August 06, 2025	46.26	46.26	46.26	46.26	46.26	0
August 05, 2025	46.2	46.26	46.26	46.26	46.14	605
August 01, 2025	45.58	45.61	45.61	45.64	45.49	1,300
July 31, 2025	46.04	45.89	45.89	46.05	45.89	1,003
July 30, 2025	46.29	46.07	46.07	46.29	45.95	440
July 29, 2025	46.2	46.2	46.2	46.2	46.2	200
July 28, 2025	45.96	46.05	46.05	46.12	45.96	600
July 25, 2025	46.09	46.21	46.21	46.21	46.09	3,600
July 24, 2025	46.14	46.14	46.14	46.14	46.14	0
July 23, 2025	46.26	46.14	46.14	46.26	46.14	1,555
July 22, 2025	45.96	45.96	45.96	45.96	45.96	100
July 21, 2025	45.87	45.72	45.72	45.87	45.72	1,400
July 18, 2025	45.83	45.83	45.83	45.83	45.83	400
July 17, 2025	45.93	45.89	45.89	45.93	45.89	202
July 16, 2025	45.53	45.56	45.56	45.57	45.38	3,995
July 15, 2025	45.57	45.57	45.57	45.57	45.57	200
July 14, 2025	45.62	45.73	45.73	45.73	45.53	900
July 11, 2025	45.55	45.63	45.63	45.63	45.51	800
July 10, 2025	45.51	45.62	45.62	45.62	45.51	1,045
July 09, 2025	45.38	45.38	45.38	45.38	45.38	0

Invesco FTSE RAFI Canadian Index ETF (PXC.TO) TSX