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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.25	51.55	51.55	51.55	51.2	900
November 20, 2025	51.32	51.31	51.31	51.32	51.31	700
November 19, 2025	51.48	51.63	51.63	51.63	51.47	17,000
November 18, 2025	51.28	51.62	51.62	51.62	51.28	203
November 17, 2025	51.68	51.5	51.5	51.82	51.36	800
November 14, 2025	51.75	51.73	51.73	51.75	51.73	300
November 13, 2025	51.49	51.49	51.49	51.49	51.49	165
November 12, 2025	52.11	52.11	52.11	52.11	52.11	100
November 11, 2025	51.23	51.23	51.23	51.23	51.23	0
November 10, 2025	50.98	51.25	51.25	51.25	50.94	500
November 07, 2025	50.39	50.65	50.65	50.65	50.18	3,700
November 06, 2025	50.76	50.57	50.57	50.76	50.54	622
November 05, 2025	50.18	50.57	50.57	50.61	50.18	440
November 04, 2025	50.14	50.05	50.05	50.15	49.99	2,200
November 03, 2025	50.35	50.43	50.43	50.43	50.32	2,200
October 31, 2025	50.41	50.41	50.41	50.41	50.41	100
October 30, 2025	50.25	50.27	50.27	50.4	50.25	1,030
October 29, 2025	50.5	50.26	50.26	50.5	50.26	700
October 28, 2025	50.77	50.59	50.59	50.77	50.59	8,205
October 27, 2025	50.61	50.6	50.6	50.61	50.6	429
October 24, 2025	50.68	50.69	50.69	50.69	50.59	300
October 23, 2025	50.19	50.19	50.19	50.19	50.19	0
October 22, 2025	49.76	49.88	49.88	50.1	49.76	1,001
October 21, 2025	50	50.01	50.01	50.01	49.9	800
October 20, 2025	50.5	50.5	50.5	50.5	50.5	300
October 17, 2025	50.29	50.16	50.16	50.29	50.16	310
October 16, 2025	50.85	50.54	50.54	50.85	50.4	500
October 15, 2025	51.01	51.01	51.01	51.01	51.01	200
October 14, 2025	50.47	50.47	50.47	50.47	50.47	200
October 10, 2025	50.64	50.09	50.09	50.64	50.09	1,525
October 09, 2025	50.64	50.64	50.64	50.64	50.64	110
October 08, 2025	50.82	50.82	50.82	50.82	50.82	141
October 07, 2025	50.82	50.82	50.82	50.82	50.82	119
October 06, 2025	51.31	51.08	51.08	51.31	51.08	500
October 03, 2025	50.96	51	51	51	50.96	1,900
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

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