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
December 22, 2025	56.43	56.48	56.53	56.48	56.43	3,500
December 19, 2025	56.47	56.42	56.42	56.47	56.38	1,500
December 18, 2025	56.11	56.16	56.16	56.16	56.11	500
December 17, 2025	56.13	56.13	56.13	56.13	56.13	0
December 16, 2025	55.93	55.93	55.93	55.93	55.93	200
December 15, 2025	56.62	56.62	56.62	56.62	56.62	202
December 12, 2025	56.94	56.94	56.94	56.94	56.94	0
December 11, 2025	56.79	56.79	56.79	56.79	56.79	0
December 10, 2025	56.7	56.68	56.68	56.7	56.68	1,900
December 09, 2025	56.31	56.31	56.31	56.31	56.31	0
December 08, 2025	56.31	56.31	56.31	56.31	56.31	101
December 05, 2025	56.89	56.89	56.89	56.89	56.89	0
December 04, 2025	56.99	56.99	56.99	56.99	56.99	0
December 03, 2025	56.73	56.73	56.73	56.73	56.73	0
December 02, 2025	56.63	56.63	56.63	56.63	56.63	151
December 01, 2025	56.93	56.93	56.93	56.93	56.93	0
November 28, 2025	56.81	56.9	56.9	56.9	56.81	600
November 27, 2025	56.87	56.87	56.87	56.87	56.87	0
November 26, 2025	56.74	56.74	56.74	56.74	56.74	0
November 25, 2025	55.89	56.74	56.74	56.74	55.89	300
November 24, 2025	55.43	55.43	55.43	55.43	55.43	200
November 21, 2025	54.58	54.58	54.58	54.58	54.58	0
November 20, 2025	55.11	55.11	55.11	55.11	55.11	0
November 19, 2025	55.06	55.06	55.06	55.06	55.06	200
November 18, 2025	55.16	55.16	55.16	55.16	55.16	0
November 17, 2025	55.67	55.67	55.67	55.67	55.67	0
November 14, 2025	55.82	55.82	55.82	55.82	55.82	0
November 13, 2025	56.44	56.44	56.44	56.44	56.44	0
November 12, 2025	56.33	56.33	56.33	56.33	56.33	0
November 11, 2025	55.96	55.96	55.96	55.96	55.96	0
November 10, 2025	56.07	56.07	56.07	56.07	56.07	200
November 07, 2025	55.7	55.7	55.7	55.7	55.7	0
November 06, 2025	56	56	56	56	56	0
November 05, 2025	55.52	55.52	55.52	55.52	55.52	0
November 04, 2025	55.33	55.33	55.33	55.33	55.33	188
November 03, 2025	55.78	55.78	55.78	55.78	55.78	108
October 31, 2025	55.46	55.46	55.46	55.46	55.46	108
October 30, 2025	55.62	55.62	55.62	55.62	55.62	0
October 29, 2025	55.86	55.86	55.86	55.86	55.86	108
October 28, 2025	56.27	56.27	56.27	56.27	56.27	0
October 27, 2025	56.1	56.1	56.1	56.1	56.1	110
October 24, 2025	56.08	56.08	56.08	56.08	56.08	1,800
October 23, 2025	55.18	55.18	55.18	55.18	55.18	0
October 22, 2025	55.07	55.13	55.13	55.13	55.03	2,500
October 21, 2025	55.53	55.53	55.53	55.53	55.53	0
October 20, 2025	54.83	54.83	54.83	54.83	54.83	0
October 17, 2025	54.66	54.66	54.66	54.66	54.66	0
October 16, 2025	55.14	55.14	55.14	55.14	55.14	0
October 15, 2025	55.1	55.1	55.1	55.1	55.1	200
October 14, 2025	54.07	54.07	54.89	54.07	54.07	438
October 10, 2025	55.07	55.07	55.07	55.07	55.07	0
October 09, 2025	55.17	55.17	55.17	55.17	55.17	0
October 08, 2025	55.07	55.07	55.07	55.07	55.07	0
October 07, 2025	55.31	55.31	55.31	55.31	55.31	0
October 06, 2025	55.28	55.28	55.28	55.28	55.28	60
October 03, 2025	54.98	55.33	55.28	55.33	54.98	272
October 02, 2025	55.01	55.01	55.01	55.01	55.01	0
October 01, 2025	54.72	54.72	54.72	54.72	54.72	0
September 30, 2025	54.39	54.39	54.39	54.39	54.39	100
September 29, 2025	54.62	54.58	54.58	54.62	54.58	400

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