Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2017 | 20.39 | 20.39 | 20.39 | 0 | -0.09(-0.44%) | |
| Apr 18, 2017 | 20.48 | 20.48 | 20.48 | 20.48 | 165 | -0.09(-0.44%) |
| Apr 13, 2017 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) | |
| Apr 10, 2017 | 20.57 | 20.57 | 20.57 | 0 | +0.11(+0.54%) | |
| Apr 03, 2017 | 20.46 | 20.46 | 20.46 | 0 | +0.34(+1.69%) | |
| Mar 23, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.17(+0.85%) | |
| Mar 22, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 5,000 | -0.14(-0.70%) |
| Mar 21, 2017 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | -0.08(-0.40%) |
| Mar 20, 2017 | 20.17 | 20.17 | 20.17 | 20.17 | 5,000 | -0.29(-1.42%) |
| Mar 02, 2017 | 20.46 | 20.46 | 20.46 | 0 | -0.44(-2.11%) | |
| Feb 22, 2017 | 20.90 | 20.90 | 20.90 | 105 | +0.45(+2.20%) | |
| Jan 26, 2017 | 20.45 | 20.45 | 20.45 | 0 | +0.12(+0.59%) | |
| Jan 17, 2017 | 20.33 | 20.33 | 20.33 | 71 | +0.00(+0.00%) | |
| Jan 10, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.05(-0.25%) | |
| Jan 09, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 315 | +0.27(+1.34%) |
| Dec 14, 2016 | 20.11 | 20.11 | 20.11 | 0 | -0.24(-1.18%) | |
| Dec 12, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.06(+0.30%) | |
| Dec 09, 2016 | 20.40 | 20.40 | 20.29 | 20.29 | 1,200 | -0.06(-0.29%) |
| Dec 08, 2016 | 20.35 | 20.35 | 20.30 | 20.35 | 600 | +0.06(+0.30%) |
| Dec 07, 2016 | 20.32 | 20.32 | 20.29 | 20.29 | 200 | +0.16(+0.79%) |
| Dec 06, 2016 | 20.10 | 20.13 | 20.07 | 20.13 | 1,800 | +0.00(+0.00%) |
| Dec 05, 2016 | 20.09 | 20.18 | 20.09 | 20.13 | 1,200 | +0.54(+2.76%) |
| Nov 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | -0.03(-0.15%) | |
| Nov 22, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 315 | +0.69(+3.65%) |
| Nov 15, 2016 | 18.93 | 18.93 | 18.93 | 0 | -0.04(-0.21%) | |
| Nov 02, 2016 | 18.97 | 18.97 | 18.97 | 0 | -0.43(-2.22%) | |
| Oct 27, 2016 | 19.40 | 19.40 | 19.40 | 0 | -0.50(-2.51%) | |
| Oct 21, 2016 | 19.90 | 19.90 | 19.90 | 6 | +0.29(+1.48%) | |
| Oct 04, 2016 | 19.61 | 19.61 | 19.61 | 0 | -0.09(-0.46%) | |
| Oct 03, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.40(+2.07%) | |
| Sep 20, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.09(-0.46%) | |
| Sep 19, 2016 | 19.39 | 19.39 | 19.39 | 19.39 | 600 | +0.03(+0.15%) |
| Sep 13, 2016 | 19.36 | 19.36 | 19.36 | 0 | -0.58(-2.91%) | |
| Sep 06, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.42(+2.15%) | |
| Sep 01, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.09(+0.46%) | |
| Aug 31, 2016 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | -0.11(-0.56%) |
| Aug 29, 2016 | 19.54 | 19.54 | 19.54 | 0 | -0.05(-0.26%) | |
| Aug 26, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 100 | +0.07(+0.36%) |
| Aug 25, 2016 | 19.52 | 19.52 | 19.52 | 19.52 | 492 | -0.22(-1.11%) |
| Aug 24, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 100 | -0.09(-0.45%) |
| Aug 22, 2016 | 19.83 | 19.83 | 19.83 | 0 | -0.17(-0.85%) | |
| Aug 15, 2016 | 20.00 | 20.00 | 20.00 | 12 | +0.45(+2.30%) | |
| Aug 02, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.20(+1.03%) | |
| Jul 26, 2016 | 19.35 | 19.35 | 19.35 | 0 | -0.16(-0.82%) | |
| Jul 15, 2016 | 19.51 | 19.51 | 19.51 | 0 | +0.02(+0.10%) | |
| Jul 11, 2016 | 19.49 | 19.49 | 19.49 | 0 | +0.34(+1.78%) | |
| Jul 05, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 265 | -0.15(-0.78%) |
| Jul 04, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 335 | +0.32(+1.69%) |
| Jun 30, 2016 | 18.98 | 18.98 | 18.98 | 0 | +0.48(+2.59%) | |
| Jun 28, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.29(+1.59%) | |
| Jun 27, 2016 | 18.21 | 18.21 | 18.21 | 18.21 | 379 | -0.76(-4.01%) |
| Jun 20, 2016 | 18.97 | 18.97 | 18.97 | 42 | +0.10(+0.53%) | |
| Jun 13, 2016 | 18.87 | 18.87 | 18.87 | 0 | +0.08(+0.43%) | |
| Jun 10, 2016 | 18.80 | 18.80 | 18.79 | 18.79 | 386 | -0.57(-2.94%) |
| Jun 08, 2016 | 19.36 | 19.36 | 19.36 | 0 | +0.30(+1.57%) | |
| Jun 06, 2016 | 19.06 | 19.06 | 19.06 | 84 | +0.22(+1.17%) | |
| Jun 03, 2016 | 18.84 | 18.84 | 18.84 | 18.84 | 900 | +0.19(+1.02%) |
| Jun 02, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | +0.07(+0.38%) |
| Jun 01, 2016 | 18.58 | 18.58 | 18.58 | 18.58 | 1,000 | -0.16(-0.85%) |
| May 31, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 800 | +0.15(+0.81%) |
| May 27, 2016 | 18.59 | 18.59 | 18.59 | 50 | +0.08(+0.43%) | |
| May 25, 2016 | 18.51 | 18.51 | 18.51 | 0 | +0.18(+0.98%) | |
| May 24, 2016 | 18.28 | 18.33 | 18.28 | 18.33 | 235 | -0.05(-0.27%) |
| May 20, 2016 | 18.38 | 18.38 | 18.38 | 0 | -0.26(-1.39%) | |
| May 17, 2016 | 18.64 | 18.64 | 18.64 | 55 | +0.11(+0.59%) | |
| May 16, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 100 | +0.21(+1.15%) |
| May 12, 2016 | 18.32 | 18.32 | 18.32 | 50 | +0.24(+1.33%) | |
| May 10, 2016 | 18.08 | 18.08 | 18.08 | 0 | +0.20(+1.12%) | |
| May 05, 2016 | 17.88 | 17.88 | 17.88 | 0 | -0.30(-1.65%) |
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.
