Invesco FTSE RAFI U.S. Index ETF II CAD - PXS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	52.43	52.43	52.43	52.43	52.43	250
August 12, 2025	51.84	51.84	51.84	51.84	51.84	0
August 11, 2025	51.24	51.24	51.24	51.24	51.24	110
August 08, 2025	50.79	50.79	50.79	50.79	50.79	0
August 07, 2025	50.86	50.86	50.86	50.86	50.86	0
August 06, 2025	50.9	50.9	50.9	50.9	50.9	0
August 05, 2025	50.43	50.43	50.43	50.43	50.43	0
August 01, 2025	51.28	51.28	51.28	51.28	51.28	0
July 31, 2025	51.52	51.52	51.52	51.52	51.52	0
July 30, 2025	51.6	51.6	51.6	51.6	51.6	0
July 29, 2025	51.54	51.54	51.54	51.54	51.54	0
July 28, 2025	51.64	51.64	51.64	51.64	51.64	0
July 25, 2025	51.25	51.25	51.25	51.25	51.25	0
July 24, 2025	51.28	51.28	51.28	51.28	51.28	54
July 23, 2025	51.23	51.23	51.23	51.23	51.23	200
July 22, 2025	50.8	50.8	50.8	50.8	50.8	0
July 21, 2025	50.91	50.91	50.91	50.91	50.91	0
July 18, 2025	51.05	51.05	51.05	51.05	51.05	0
July 17, 2025	50.79	50.79	51.05	50.79	50.79	1,000
July 16, 2025	50.41	50.41	50.53	50.41	50.41	1,000
July 15, 2025	51.03	51.03	51.03	51.03	51.03	0
July 14, 2025	50.95	50.95	50.95	50.95	50.95	0
July 11, 2025	51.14	51.14	51.14	51.14	51.14	0
July 10, 2025	50.96	50.96	50.96	50.96	50.96	0
July 09, 2025	50.82	50.82	50.82	50.82	50.82	0
July 08, 2025	50.86	50.86	50.86	50.86	50.86	1,000
July 07, 2025	50.7	50.7	50.7	50.7	50.7	0
July 04, 2025	50.82	50.82	50.82	50.82	50.82	0
July 03, 2025	50.76	50.75	50.75	50.76	50.75	2,500
July 02, 2025	50.56	50.56	50.56	50.56	50.56	101
June 30, 2025	50.32	50.32	50.09	50.32	50.32	100
June 27, 2025	49.89	49.89	49.89	49.89	49.89	0
June 26, 2025	49.76	49.76	49.57	49.76	49.76	0
June 25, 2025	50.02	50.02	49.83	50.02	50.02	0
June 24, 2025	49.6	49.6	49.41	49.6	49.6	0
June 23, 2025	49.48	49.4	49.4	49.6	49.4	10,601
June 20, 2025	49.22	49.22	49.22	49.22	49.22	151
June 19, 2025	49.12	49.12	49.12	49.12	49.12	0
June 18, 2025	48.85	48.85	48.85	48.85	48.85	0
June 17, 2025	48.95	48.95	48.95	48.95	48.95	0
June 16, 2025	48.89	48.88	48.88	48.89	48.88	321
June 13, 2025	48.7	48.7	48.7	48.7	48.7	200
June 12, 2025	49.25	49.25	49.25	49.25	49.25	0
June 11, 2025	49.39	49.39	49.39	49.39	49.39	0
June 10, 2025	49.4	49.34	49.34	49.45	49.34	400
June 09, 2025	49.22	49.22	49.22	49.22	49.22	300
June 06, 2025	49.06	49.06	49.06	49.06	49.06	102
June 05, 2025	48.62	48.62	48.62	48.62	48.62	100
June 04, 2025	49.2	49.02	49.02	49.2	49.02	300
June 03, 2025	48.6	48.6	48.6	48.6	48.6	0
June 02, 2025	48.37	48.37	48.37	48.37	48.37	200
May 30, 2025	48.54	48.54	48.54	48.54	48.54	200
May 29, 2025	48.76	48.79	48.79	48.79	48.75	700
May 28, 2025	49.4	49.24	49.24	49.4	49.24	1,100
May 27, 2025	49.01	49.01	49.01	49.01	49.01	100
May 26, 2025	47.95	47.95	47.95	47.95	47.95	0
May 23, 2025	48.05	48.05	48.05	48.05	48.05	143
May 22, 2025	48.67	48.67	48.67	48.67	48.67	200
May 21, 2025	48.83	48.94	48.94	48.94	48.81	300
May 20, 2025	49.78	49.76	49.76	49.78	49.76	300

Invesco FTSE RAFI U.S. Index ETF II CAD (PXS.TO) TSX