Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 21, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.19(-1.10%) | |
| Dec 20, 2018 | 17.27 | 17.27 | 17.24 | 17.24 | 200 | -0.16(-0.92%) |
| Dec 18, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.07(+0.40%) | |
| Dec 17, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 100 | -0.25(-1.42%) |
| Dec 13, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.51(-2.82%) | |
| Nov 29, 2018 | 18.09 | 18.09 | 18.09 | 0 | -0.11(-0.60%) | |
| Nov 19, 2018 | 18.20 | 18.20 | 18.20 | 0 | -0.23(-1.25%) | |
| Oct 31, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.60(-3.15%) | |
| Oct 12, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.07(+0.37%) | |
| Oct 10, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.41(-2.12%) | |
| Oct 05, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.26(-1.32%) | |
| Oct 03, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.01(+0.05%) | |
| Oct 01, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.05(-0.25%) | |
| Sep 28, 2018 | 19.67 | 19.67 | 19.67 | 54 | +0.00(+0.00%) | |
| Sep 26, 2018 | 19.67 | 19.67 | 19.67 | 0 | -0.24(-1.21%) | |
| Sep 12, 2018 | 19.91 | 19.91 | 19.91 | 0 | +0.09(+0.45%) | |
| Sep 10, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.06(-0.30%) | |
| Sep 05, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.10(-0.50%) | |
| Sep 04, 2018 | 19.98 | 19.98 | 19.98 | 19.98 | 2,400 | -0.27(-1.33%) |
| Aug 31, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.34(-1.65%) | |
| Aug 27, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.13(+0.64%) | |
| Aug 22, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.08(-0.39%) | |
| Jun 29, 2018 | 20.54 | 20.54 | 20.54 | 0 | -0.21(-1.01%) | |
| Jun 26, 2018 | 20.75 | 20.75 | 20.75 | 0 | -0.08(-0.38%) | |
| Jun 19, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.01(-0.05%) | |
| Jun 13, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.09(+0.43%) | |
| May 22, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.30(+1.47%) | |
| May 08, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.02(+0.10%) | |
| May 04, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.03(+0.15%) | |
| May 02, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.37(+1.85%) | |
| Apr 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.20(+1.01%) | |
| Apr 09, 2018 | 19.83 | 19.83 | 19.83 | 7 | +0.23(+1.17%) | |
| Mar 27, 2018 | 19.60 | 19.60 | 19.60 | 4 | -0.44(-2.20%) | |
| Mar 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.01(-0.05%) | |
| Mar 14, 2018 | 20.05 | 20.05 | 20.05 | 55 | +0.01(+0.05%) | |
| Mar 06, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.14(+0.70%) | |
| Feb 28, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.10(-0.50%) | |
| Feb 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.14(+0.70%) | |
| Feb 15, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.49(+2.53%) | |
| Feb 09, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.37(-1.87%) | |
| Feb 07, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.07(+0.36%) | |
| Feb 06, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 165 | -0.01(-0.05%) |
| Feb 05, 2018 | 19.68 | 19.68 | 19.68 | 19.68 | 10,500 | -0.95(-4.60%) |
| Jan 29, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.26(-1.24%) | |
| Jan 24, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.22(+1.06%) | |
| Jan 17, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.03(+0.15%) | |
| Jan 12, 2018 | 20.64 | 20.64 | 20.64 | 0 | -0.01(-0.05%) | |
| Jan 08, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.10(-0.48%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
