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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	45.45	45.38	45.38	45.48	45.31	1,300
July 07, 2025	45.52	45.34	45.34	45.52	45.34	1,500
July 04, 2025	45.52	45.52	45.52	45.52	45.52	547
July 03, 2025	45.42	45.3	45.3	45.42	45.3	1,200
July 02, 2025	45.14	45.2	45.2	45.24	45.14	1,500
June 30, 2025	44.95	45.01	45.01	45.01	44.95	244
June 27, 2025	45.18	45.18	45.18	45.18	45.18	0
June 26, 2025	44.91	44.91	44.55	44.91	44.91	0
June 25, 2025	44.91	44.91	44.55	44.92	44.91	800
June 24, 2025	45.14	45.14	44.78	45.14	45.14	131
June 23, 2025	45.11	45.06	44.7	45.22	45.05	400
June 20, 2025	45.99	45.01	44.65	45.99	45.01	1,520
June 19, 2025	45.08	45.08	44.72	45.08	45.08	129
June 18, 2025	45.21	45.1	44.74	45.21	45.1	1,800
June 17, 2025	45.05	45.06	44.7	45.06	45.05	300
June 16, 2025	45.26	45.26	44.9	45.26	45.26	1,305
June 13, 2025	44.98	44.98	44.62	44.98	44.98	0
June 12, 2025	44.78	44.78	44.42	44.78	44.78	0
June 11, 2025	44.73	44.73	44.73	44.73	44.73	215
June 10, 2025	43.84	44.69	44.69	44.7	43.84	400
June 09, 2025	44.62	44.6	44.6	44.62	44.6	400
June 06, 2025	44.63	44.63	44.63	44.63	44.63	200
June 05, 2025	44.64	44.51	44.51	44.64	44.49	1,027
June 04, 2025	44.45	44.47	44.47	44.52	44.45	300
June 03, 2025	44.69	44.66	44.66	44.69	44.66	2,100
June 02, 2025	44.58	44.56	44.56	44.58	44.56	220
May 30, 2025	44.22	44.22	44.22	44.22	44.22	100
May 29, 2025	44.27	44.27	44.27	44.27	44.27	100
May 28, 2025	44.4	44.38	44.38	44.4	44.38	422
May 27, 2025	44.44	44.38	44.38	44.44	44.38	7,300
May 26, 2025	43.78	43.78	43.78	43.78	43.78	0

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