Toronto - Delayed Quote CAD

Invesco RAFI U.S. Index ETF (PXU-F.TO)

63.02
-0.94
(-1.47%)
At close: June 5 at 3:25:35 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202563.9663.9663.9663.9663.96-
Jun 9, 202563.8663.8663.8663.8663.86-
Jun 6, 202563.1563.1563.1563.1563.15-
Jun 5, 202563.2563.2563.0263.0263.022,600
Jun 4, 202563.5463.5463.5463.5463.54-
Jun 3, 202563.1363.1363.1363.1363.13-
Jun 2, 202563.1363.1363.1363.1363.13-
May 30, 202563.0163.0163.0163.0163.01-
May 29, 202563.0363.0363.0363.0363.03200
May 28, 202563.2763.2763.2763.2763.27-
May 27, 202563.2663.2663.2663.2663.26300
May 26, 202562.2162.2162.2162.2162.21-
May 23, 202562.0662.2762.0662.2762.271,100
May 22, 202562.7762.7762.7762.7762.77100
May 21, 202562.7862.7862.5862.5862.58300
May 20, 202563.7163.7163.7163.7163.71100
May 16, 202563.4163.4163.4163.4163.41-
May 15, 202563.1963.3763.1963.3763.37500
May 14, 202562.9262.9262.9262.9262.92200
May 13, 202563.1363.1363.1363.1363.13-
May 12, 202561.6161.6161.6161.6161.61-
May 9, 202561.6861.6861.6861.6861.68200
May 8, 202561.1961.1961.1961.1961.19-
May 7, 202561.3061.4161.3061.4161.411,300
May 6, 202561.3961.3961.3961.3961.39-
May 5, 202561.7561.7561.7561.7561.75-
May 2, 202560.9860.9860.9860.9860.98-
May 1, 202561.0961.0961.0961.0961.09100
Apr 30, 202560.4560.5360.4560.5360.531,700
Apr 29, 202560.5160.5160.5160.5160.51-
Apr 28, 202560.2460.2460.2460.2460.24-
Apr 25, 202560.3360.3360.3360.3360.33-
Apr 24, 202559.6560.3259.6560.3260.326,700
Apr 23, 202559.9059.9059.5859.5859.582,600
Apr 22, 202558.7258.7258.7258.7258.72300
Apr 21, 202558.6658.6658.6658.6658.66-
Apr 17, 202558.3058.3058.3058.3058.30-
Apr 16, 202559.1759.1759.1759.1759.17-
Apr 15, 202559.0959.2159.0959.1359.131,500
Apr 14, 202559.1059.5559.1059.5559.559,700
Apr 11, 202557.6557.6557.6557.6557.651,100
Apr 10, 202557.3758.2357.3757.9857.986,300
Apr 9, 202555.6659.5355.5959.5359.533,900
Apr 8, 202555.6055.6055.6055.6055.60400
Apr 7, 202554.5856.5654.5856.5056.506,400
Apr 4, 202557.2957.2957.2957.2957.29200
Apr 3, 202560.5060.5060.3960.3960.39300
Apr 2, 202562.0562.0562.0562.0562.05300
Apr 1, 202562.5162.5162.5162.5162.513,300
Mar 31, 202562.2062.2062.2062.2062.20700
Mar 28, 2025 0.24 Dividend
Mar 28, 202562.0662.0662.0662.0662.062,400
Mar 27, 202563.3763.3763.3763.3763.13100
Mar 26, 202563.3363.3363.3363.3363.09100
Mar 25, 202563.7263.7263.7263.7263.48-
Mar 24, 202562.8062.8062.8062.8062.56-
Mar 21, 202562.7162.7162.7162.7162.47200
Mar 20, 202563.2263.2263.2263.2262.98-
Mar 19, 202563.2863.2863.2863.2863.04100
Mar 18, 202562.5262.7162.5262.7162.473,700
Mar 17, 202563.1463.1463.1463.1462.90200
Mar 14, 202561.9361.9361.9361.9361.70100
Mar 13, 202561.4661.4661.4661.4661.231,000
Mar 12, 202561.6561.6561.6561.6561.421,000
Mar 11, 202562.5362.5362.5362.5362.29-
Mar 10, 202563.5863.5863.5863.5863.34-
Mar 7, 202563.2063.2063.2063.2062.96-
Mar 6, 202563.7463.7463.7463.7463.50-
Mar 5, 202563.2463.2463.2463.2463.00-
Mar 4, 202564.3964.3964.3964.3964.15-
Mar 3, 202564.9564.9564.9564.9564.701,100
Feb 28, 202564.4564.4564.4564.4564.21-
Feb 27, 202564.9464.9464.9464.9464.69100
Feb 26, 202564.9664.9664.9664.9664.71-
Feb 25, 202564.8665.1164.8465.1164.863,200
Feb 24, 202565.1865.1865.1865.1864.931,800
Feb 21, 202565.6365.6365.5965.5965.343,100
Feb 20, 202566.1366.1366.1366.1365.88-
Feb 19, 202565.9365.9365.9365.9365.68-
Feb 18, 202565.6965.6965.6965.6965.44-
Feb 14, 202565.6965.6965.6965.6965.44-
Feb 13, 202565.1065.1065.1065.1064.85-
Feb 12, 202565.3965.3965.3965.3965.14-
Feb 11, 202565.1865.1865.1865.1864.93-
Feb 10, 202565.0465.0465.0465.0464.79-
Feb 7, 202565.5265.5265.5265.5265.27-
Feb 6, 202565.4965.4965.4965.4965.24-
Feb 5, 202565.4565.4565.4565.4565.201,500
Feb 4, 202565.0365.0365.0365.0364.78-
Feb 3, 202564.9764.9764.9764.9764.721,100
Jan 31, 202565.7765.7765.7765.7765.52-
Jan 30, 202565.7465.7465.7465.7465.49100
Jan 29, 202565.6465.6465.6465.6465.39100
Jan 28, 202565.5865.5865.5865.5865.33-
Jan 27, 202565.4665.4665.4665.4665.21-
Jan 24, 202565.4365.4365.4365.4365.18-
Jan 23, 202565.1165.1165.1165.1164.86-
Jan 22, 202565.2465.2465.2465.2464.99100
Jan 21, 202564.7764.7764.7764.7764.52-
Jan 20, 202565.0065.0065.0065.0064.75100
Jan 17, 202564.2564.2564.2564.2564.01-
Jan 16, 202564.1464.2564.1464.2564.01200
Jan 15, 202563.0463.0463.0463.0462.80-
Jan 14, 202563.1063.1063.1063.1062.86200
Jan 13, 202562.5162.5162.5162.5162.27100
Jan 10, 202562.9462.9462.9462.9462.70-
Jan 9, 202563.0363.0363.0363.0362.79-
Jan 8, 202562.9662.9662.9662.9662.72200
Jan 7, 202563.1463.1463.1463.1462.90-
Jan 6, 202563.6863.6863.6863.6863.44100
Jan 3, 202562.5962.5962.5962.5962.35-
Jan 2, 202562.9862.9862.4162.4162.175,600
Dec 31, 202462.7762.7762.7762.7762.53100
Dec 30, 2024 0.347 Dividend
Dec 30, 202462.2862.3562.2862.3562.112,200
Dec 27, 202463.9063.9063.9063.9063.31-
Dec 24, 202463.4063.4063.4063.4062.82-
Dec 23, 202462.9862.9862.8962.8962.313,100
Dec 20, 202463.4963.4963.2763.2762.69300
Dec 19, 202462.8962.8962.8962.8962.31-
Dec 18, 202464.6064.6064.6064.6064.01-
Dec 17, 202464.4564.4564.4564.4563.86100
Dec 16, 202465.1565.1565.1265.1264.521,800
Dec 13, 202465.3865.3865.3865.3864.78-
Dec 12, 202465.6465.6465.6465.6465.04-
Dec 11, 202465.5565.5565.5565.5564.95-
Dec 10, 202465.7965.7965.7965.7965.18100
Dec 9, 202466.2266.2266.2266.2265.61-
Dec 6, 202466.3366.3366.3366.3365.72-
Dec 5, 202466.4166.4166.4166.4165.80-
Dec 4, 202466.5566.5566.5566.5565.94-
Dec 3, 202466.8066.8066.8066.8066.19-
Dec 2, 202467.0267.0267.0267.0266.40100
Nov 29, 202466.9666.9666.9666.9666.34-
Nov 28, 202466.8466.8466.8466.8466.23-
Nov 27, 202466.8966.8966.8966.8966.27-
Nov 26, 202466.8366.8366.8366.8366.22-
Nov 25, 202466.3366.3366.3366.3365.72-
Nov 22, 202465.8165.8165.8165.8165.20-
Nov 21, 202465.1365.1365.1365.1364.53-
Nov 20, 202465.0465.0465.0465.0464.44-
Nov 19, 202464.7365.0764.7065.0764.47900
Nov 18, 202465.2565.2565.2565.2564.65100
Nov 15, 202464.8864.8864.8864.8864.28200
Nov 14, 202465.6865.6865.6865.6865.08-
Nov 13, 202465.5865.5865.5865.5864.98-
Nov 12, 202466.0166.0166.0166.0165.40-
Nov 11, 202465.6965.6965.6965.6965.09-
Nov 8, 202465.4465.4465.4465.4464.84-
Nov 7, 202465.5365.5365.5365.5364.93-
Nov 6, 202463.4963.4963.4963.4962.91-
Nov 5, 202462.8462.8462.8462.8462.26-
Nov 4, 202462.9862.9862.9862.9862.40200
Nov 1, 202463.4463.4463.4463.4462.86100
Oct 31, 202463.4563.4563.2263.2562.67500
Oct 30, 202463.6563.6563.6563.6563.06600
Oct 29, 202463.9063.9063.9063.9063.31-
Oct 28, 202463.4463.4463.4463.4462.86-
Oct 25, 202463.8363.8363.8363.8363.24-
Oct 24, 202463.8363.8363.8363.8363.24-
Oct 23, 202464.1364.1364.1364.1363.54-
Oct 22, 202464.0864.0864.0864.0863.49-
Oct 21, 202464.7164.7164.7164.7164.11-
Oct 18, 202464.7664.7664.7164.7164.11300
Oct 17, 202464.6264.6264.6264.6264.031,900
Oct 16, 202464.7764.7764.7764.7764.172,800
Oct 15, 202464.3664.3664.3664.3663.775,400
Oct 11, 202463.3763.3763.3763.3762.79-
Oct 10, 202463.6063.6063.6063.6063.02-
Oct 9, 202463.4663.4663.4663.4662.88100
Oct 8, 202463.0263.0263.0263.0262.44-
Oct 7, 202463.5363.5363.5363.5362.95-
Oct 4, 202462.9662.9662.9662.9662.38-
Oct 3, 202463.2363.2363.2363.2362.65-
Oct 2, 202463.3263.3263.3263.3262.74-
Oct 1, 202463.4163.4163.4163.4162.83900
Sep 30, 202463.2763.2763.2763.2762.69100
Sep 27, 2024 0.243 Dividend
Sep 27, 202463.4263.4263.4263.4262.84-
Sep 26, 202463.0663.0663.0663.0662.24-
Sep 25, 202463.4663.4663.4663.4662.63-
Sep 24, 202463.4763.4763.4763.4762.64100
Sep 23, 202463.3163.3163.3163.3162.49-
Sep 20, 202463.4663.4663.4663.4662.63-
Sep 19, 202463.5263.5263.5263.5262.69100
Sep 18, 202463.2663.2663.1463.1462.32700
Sep 17, 202462.7362.7362.7362.7361.91-
Sep 16, 202462.2962.2962.2962.2961.48-
Sep 13, 202461.7061.7061.7061.7060.90-
Sep 12, 202461.4261.7061.4261.7060.90100
Sep 11, 202461.3261.3261.3261.3260.52-
Sep 10, 202461.4261.4261.4261.4260.62-
Sep 9, 202460.9160.9160.9160.9160.12-
Sep 6, 202461.3961.3961.1461.1460.34200
Sep 5, 202462.1562.1562.1562.1561.34-
Sep 4, 202462.3362.3362.3362.3361.52100
Sep 3, 202463.0563.0563.0563.0562.23-
Aug 30, 202462.5462.5462.5462.5461.73-
Aug 29, 202462.3562.3562.3562.3561.54-
Aug 28, 202462.4662.4662.4662.4661.65-
Aug 27, 202462.5262.5262.5262.5261.71-
Aug 26, 202462.4962.4962.4962.4961.68-
Aug 23, 202461.6761.6761.6761.6760.87-
Aug 22, 202461.8161.8161.7261.7260.92700
Aug 21, 202461.7961.7961.7961.7960.99100
Aug 20, 202461.7161.7161.7161.7160.91100
Aug 19, 202461.8261.8761.8261.8761.06200
Aug 16, 202461.2261.2261.2261.2260.42-
Aug 15, 202460.5260.5260.5260.5259.73-
Aug 14, 202460.2660.2660.2660.2659.48-
Aug 13, 202459.5859.5859.5859.5858.80-
Aug 12, 202459.8859.8859.8859.8859.10-
Aug 9, 202459.7159.7159.7159.7158.93-
Aug 8, 202459.6059.6059.6059.6058.82100
Aug 7, 202459.0959.0959.0959.0958.32-
Aug 6, 202460.0360.0360.0360.0359.25-
Aug 2, 202461.3461.3461.3461.3460.54-
Aug 1, 202462.1462.1462.1462.1461.33-
Jul 31, 202461.9461.9461.9461.9461.13-
Jul 30, 202461.6161.6161.6161.6160.81-
Jul 29, 202461.5661.5661.5661.5660.76-
Jul 26, 202460.8660.8660.8660.8660.07-
Jul 25, 202460.6960.6960.6960.6959.90-
Jul 24, 202461.2661.2661.2661.2660.46-
Jul 23, 202461.4461.4461.4461.4460.64-
Jul 22, 202461.3861.3861.3861.3860.58100
Jul 19, 202461.6861.6861.6861.6860.88-
Jul 18, 202461.6861.6861.6861.6860.88100
Jul 17, 202462.1862.1862.1862.1861.37-
Jul 16, 202461.2361.2361.2361.2360.43-
Jul 15, 202461.0261.0261.0261.0260.23-
Jul 12, 202461.2361.2361.2361.2360.43200
Jul 11, 202460.2760.2760.2760.2759.49-
Jul 10, 202459.7759.7759.7759.7758.99-
Jul 9, 202459.8159.8159.8159.8159.03100
Jul 8, 202459.7359.7359.7359.7358.95-
Jul 5, 202459.5759.5759.5659.5658.783,900
Jul 4, 202459.6859.6859.6859.6858.90-
Jul 3, 202459.6559.6559.6559.6558.87-
Jul 2, 202459.4659.4659.4659.4658.69100
Jun 28, 202459.4159.4159.4159.4158.64-
Jun 27, 2024 0.241 Dividend
Jun 27, 202459.6959.6959.6959.6958.91-
Jun 26, 202459.7759.7759.7759.7758.75-
Jun 25, 202459.7959.7959.7959.7958.77100
Jun 24, 202459.7559.7559.7559.7558.73-
Jun 21, 202459.7759.7759.7759.7758.75-
Jun 20, 202459.8259.8259.7559.7558.73200
Jun 19, 202459.7659.7659.7659.7658.741,200
Jun 18, 202459.5359.5359.5259.5258.51500
Jun 17, 202459.0159.0159.0159.0158.01-
Jun 14, 202459.2159.2159.2159.2158.20100
Jun 13, 202459.3659.3659.3659.3658.35200
Jun 12, 202459.6459.6459.5359.5358.52100
Jun 11, 202459.3159.3159.2959.2958.283,200
Jun 10, 202459.5659.5659.5659.5658.55100

Related Tickers