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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.47	58.52	58.52	58.58	58.32	6,267
February 19, 2026	58.15	58.5	58.5	58.5	58.15	6,437
February 18, 2026	57.82	58.2	58.2	58.24	57.77	5,744
February 17, 2026	57.5	57.57	57.57	57.57	57.25	2,100
February 13, 2026	57.25	57.79	57.79	57.83	57.25	14,624
February 12, 2026	57.15	56.78	56.78	57.15	56.78	1,600
February 11, 2026	57.42	57.55	57.55	57.6	57.42	2,622
February 10, 2026	56.98	57.24	57.24	57.24	56.98	700
February 09, 2026	56.58	56.82	56.82	56.82	56.58	700
February 06, 2026	56.4	56.25	56.25	56.4	56.16	3,810
February 05, 2026	55.97	55.75	55.75	55.97	55.75	2,505
February 04, 2026	56.42	56.48	56.48	56.5	56.15	8,200
February 03, 2026	55.82	55.89	55.89	56.03	55.66	1,402
February 02, 2026	55.21	55.36	55.36	55.36	55.18	2,100
January 30, 2026	55.29	54.83	54.83	55.29	54.83	1,727
January 29, 2026	55.89	56.03	56.03	56.06	55.89	2,996
January 28, 2026	55.92	55.92	55.92	55.92	55.62	600
January 27, 2026	55.99	55.99	55.99	55.99	55.99	133
January 26, 2026	56.24	55.92	55.92	56.24	55.9	12,200
January 23, 2026	55.9	55.9	55.9	55.9	55.74	800
January 22, 2026	55.89	55.77	55.77	55.9	55.75	1,722
January 21, 2026	55.63	55.74	55.74	55.78	55.55	4,200
January 20, 2026	55.64	55.18	55.18	55.64	55.13	2,000
January 19, 2026	55.7	55.71	55.71	55.71	55.64	2,945
January 16, 2026	55.67	55.7	55.7	55.7	55.66	3,300
January 15, 2026	55.7	55.72	55.72	55.73	55.7	8,612
January 14, 2026	55.39	55.55	55.56	55.55	55.39	2,439
January 13, 2026	55	55.03	55.03	55.11	55	1,245
January 12, 2026	54.75	54.92	54.92	54.93	54.75	1,000
January 09, 2026	54.46	54.67	54.67	54.67	54.46	1,234
January 08, 2026	53.95	54.3	54.3	54.3	53.95	5,035
January 07, 2026	53.88	53.74	53.74	53.88	53.74	500
January 06, 2026	54.38	54.26	54.26	54.4	54.2	2,700
January 05, 2026	54.26	54.2	54.2	54.31	53.98	2,330
January 02, 2026	53.64	54.08	54.08	54.08	53.64	8,778
December 31, 2025	53.7	53.64	53.64	53.81	53.64	1,000
December 30, 2025	53.93	53.79	53.79	53.94	53.79	5,500
December 29, 2025	53.77	53.99	53.65	54.09	53.77	3,708
December 23, 2025	53.83	53.83	53.83	53.83	53.83	212
December 22, 2025	53.68	53.79	53.79	53.79	53.68	700
December 19, 2025	53.71	53.66	53.66	53.71	53.66	400
December 18, 2025	53.39	53.24	53.24	53.39	53.24	1,900
December 17, 2025	52.9	53	53	53	52.9	305
December 16, 2025	53.07	53	53	53.08	52.96	900
December 15, 2025	53.5	53.44	53.44	53.5	53.35	507
December 12, 2025	53.3	53.38	53.38	53.43	53.3	554
December 11, 2025	53.47	53.47	53.47	53.47	53.47	205
December 10, 2025	52.96	53.2	53.2	53.23	52.91	3,900
December 09, 2025	52.95	53.01	53.01	53.1	52.95	1,600
December 08, 2025	53.14	52.87	52.87	53.14	52.87	1,800
December 05, 2025	53.29	53.25	53.1	53.29	53.25	244
December 04, 2025	53.34	53.34	53.34	53.34	53.34	103
December 03, 2025	52.89	52.82	52.82	52.89	52.79	425
December 02, 2025	52.61	52.67	52.67	52.67	52.55	1,200
December 01, 2025	52.95	52.98	52.98	52.98	52.95	1,110
November 28, 2025	52.94	53.06	53.06	53.06	52.94	527
November 27, 2025	52.81	52.82	52.82	52.82	52.81	2,000
November 26, 2025	52.66	52.66	52.66	52.66	52.66	200
November 25, 2025	52.2	52.39	52.39	52.44	52.2	12,200
November 24, 2025	51.63	51.63	51.63	51.63	51.63	408

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