Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 18.24 | 18.24 | 18.24 | 0 | +0.14(+0.77%) | |
| Apr 27, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 2,906 | +0.28(+1.57%) |
| Apr 26, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 100 | +0.08(+0.45%) |
| Apr 25, 2016 | 17.74 | 17.74 | 17.74 | 17.74 | 180 | +0.55(+3.20%) |
| Apr 18, 2016 | 17.19 | 17.19 | 17.19 | 0 | -0.12(-0.69%) | |
| Apr 15, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | -0.06(-0.35%) |
| Apr 14, 2016 | 17.51 | 17.51 | 17.34 | 17.37 | 415 | -0.13(-0.74%) |
| Apr 13, 2016 | 17.50 | 17.50 | 17.50 | 17.50 | 133 | +0.04(+0.23%) |
| Apr 12, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 1,240 | +0.38(+2.22%) |
| Mar 30, 2016 | 17.08 | 17.08 | 17.08 | 18 | -0.17(-0.99%) | |
| Mar 21, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.19(-1.09%) | |
| Mar 17, 2016 | 17.44 | 17.44 | 17.44 | 0 | +0.59(+3.50%) | |
| Mar 15, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.19(-1.12%) | |
| Mar 14, 2016 | 17.08 | 17.08 | 17.04 | 17.04 | 17,800 | -0.06(-0.35%) |
| Mar 10, 2016 | 17.10 | 17.10 | 17.10 | 0 | -0.02(-0.12%) | |
| Mar 08, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.14(-0.81%) | |
| Mar 07, 2016 | 17.23 | 17.26 | 17.23 | 17.26 | 300 | +0.21(+1.23%) |
| Mar 04, 2016 | 17.18 | 17.18 | 17.05 | 17.05 | 1,100 | +0.52(+3.15%) |
| Mar 02, 2016 | 16.53 | 16.53 | 16.53 | 0 | +0.17(+1.04%) | |
| Mar 01, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 300 | +0.16(+0.99%) |
| Feb 29, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 800 | +0.00(+0.00%) |
| Feb 26, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 1,413 | +0.20(+1.25%) |
| Feb 25, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 870 | +0.05(+0.31%) |
| Feb 24, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 800 | -0.04(-0.25%) |
| Feb 23, 2016 | 15.99 | 15.99 | 15.99 | 15.99 | 806 | -0.05(-0.31%) |
| Feb 18, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.20(+1.26%) | |
| Feb 04, 2016 | 15.84 | 15.84 | 15.84 | 0 | +0.45(+2.92%) | |
| Feb 02, 2016 | 15.39 | 15.39 | 15.39 | 0 | -0.26(-1.66%) | |
| Feb 01, 2016 | 15.65 | 15.65 | 15.65 | 15.65 | 125 | +0.09(+0.58%) |
| Jan 28, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.09(+0.58%) | |
| Jan 27, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 100 | +0.18(+1.18%) |
| Jan 26, 2016 | 15.25 | 15.29 | 15.23 | 15.29 | 8,500 | +0.26(+1.73%) |
| Jan 25, 2016 | 15.32 | 15.32 | 15.03 | 15.03 | 13,300 | -0.21(-1.38%) |
| Jan 22, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 841 | +0.71(+4.89%) |
| Jan 20, 2016 | 14.53 | 14.53 | 14.53 | 0 | -0.59(-3.90%) | |
| Jan 14, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.29(-1.88%) | |
| Jan 13, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 280 | -0.08(-0.52%) |
| Jan 11, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.63(-3.91%) | |
| Dec 18, 2015 | 16.12 | 16.12 | 16.12 | 3 | +0.06(+0.37%) | |
| Dec 17, 2015 | 16.06 | 16.06 | 16.06 | 16.06 | 200 | +0.33(+2.10%) |
| Dec 14, 2015 | 15.73 | 15.73 | 15.73 | 0 | -0.34(-2.12%) | |
| Dec 10, 2015 | 16.07 | 16.07 | 16.07 | 3 | -0.19(-1.17%) | |
| Dec 07, 2015 | 16.26 | 16.26 | 16.26 | 0 | -0.53(-3.16%) | |
| Dec 04, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 100 | +0.01(+0.06%) |
| Dec 03, 2015 | 16.96 | 16.96 | 16.78 | 16.78 | 900 | +0.15(+0.90%) |
| Nov 12, 2015 | 16.63 | 16.63 | 16.63 | 0 | -0.50(-2.92%) | |
| Nov 02, 2015 | 17.13 | 17.13 | 17.13 | 0 | -0.12(-0.70%) | |
| Oct 29, 2015 | 17.25 | 17.25 | 17.25 | 0 | +0.55(+3.29%) | |
| Oct 01, 2015 | 16.70 | 16.70 | 16.70 | 0 | -0.14(-0.83%) | |
| Sep 28, 2015 | 16.84 | 16.84 | 16.84 | 0 | -0.23(-1.35%) | |
| Sep 11, 2015 | 17.07 | 17.07 | 17.07 | 0 | -0.91(-5.06%) | |
| Aug 04, 2015 | 17.98 | 17.98 | 17.98 | 0 | +0.60(+3.45%) | |
| Jul 28, 2015 | 17.38 | 17.38 | 17.38 | 0 | -0.98(-5.34%) | |
| Jul 21, 2015 | 18.36 | 18.36 | 18.36 | 0 | -1.04(-5.36%) | |
| Jun 30, 2015 | 19.40 | 19.40 | 19.40 | 0 | -0.36(-1.82%) | |
| Jun 26, 2015 | 19.76 | 19.76 | 19.76 | 30 | -0.09(-0.45%) |
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.
