Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2022 | 27.00 | 0 | -0.54(-1.96%) | |||
| Apr 22, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 100 | -0.69(-2.44%) |
| Apr 08, 2022 | 28.23 | 0 | -0.26(-0.91%) | |||
| Apr 05, 2022 | 28.49 | 28 | -0.34(-1.18%) | |||
| Mar 30, 2022 | 28.83 | 36 | +0.10(+0.35%) | |||
| Mar 25, 2022 | 28.73 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 28.73 | 0 | +0.61(+2.17%) | |||
| Mar 09, 2022 | 28.12 | 0 | -0.13(-0.46%) | |||
| Mar 07, 2022 | 28.25 | 0 | +0.16(+0.57%) | |||
| Mar 04, 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 835 | -0.11(-0.39%) |
| Mar 03, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | +0.15(+0.53%) |
| Mar 01, 2022 | 28.05 | 0 | +0.32(+1.15%) | |||
| Feb 22, 2022 | 27.73 | 18 | -0.91(-3.18%) | |||
| Feb 14, 2022 | 28.64 | 0 | -0.38(-1.31%) | |||
| Feb 10, 2022 | 29.02 | 0 | +0.72(+2.54%) | |||
| Feb 07, 2022 | 28.30 | 12 | +0.15(+0.53%) | |||
| Feb 03, 2022 | 28.15 | 0 | -0.38(-1.33%) | |||
| Feb 02, 2022 | 28.53 | 28.53 | 28.53 | 28.53 | 100 | +0.56(+2.00%) |
| Jan 31, 2022 | 27.97 | 0 | +0.57(+2.08%) | |||
| Jan 27, 2022 | 27.40 | 0 | -1.42(-4.93%) | |||
| Jan 17, 2022 | 28.82 | 4 | +0.12(+0.42%) | |||
| Jan 14, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 1,000 | -0.18(-0.62%) |
| Jan 12, 2022 | 28.88 | 0 | +0.43(+1.51%) | |||
| Jan 10, 2022 | 28.45 | 28.45 | 28.45 | 0 | -0.04(-0.14%) | |
| Jan 07, 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 597 | -0.53(-1.83%) |
| Jan 04, 2022 | 29.02 | 29.02 | 29.02 | 0 | -0.07(-0.24%) | |
| Dec 30, 2021 | 29.09 | 29.09 | 29.09 | 0 | +0.16(+0.55%) | |
| Dec 29, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 223 | -0.09(-0.31%) |
| Dec 24, 2021 | 29.02 | 29.02 | 29.02 | 0 | +0.39(+1.36%) | |
| Dec 22, 2021 | 28.63 | 28.63 | 28.63 | 109 | +0.28(+0.99%) | |
| Dec 21, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 1,100 | +0.13(+0.46%) |
| Dec 17, 2021 | 28.22 | 28.22 | 28.22 | 0 | -0.13(-0.46%) | |
| Dec 16, 2021 | 28.46 | 28.46 | 28.35 | 28.35 | 200 | +0.24(+0.85%) |
| Dec 14, 2021 | 28.11 | 28.11 | 28.11 | 0 | -0.20(-0.71%) | |
| Dec 13, 2021 | 28.31 | 28.31 | 28.31 | 28.31 | 145 | -0.30(-1.05%) |
| Dec 10, 2021 | 28.56 | 28.61 | 28.56 | 28.61 | 3,575 | -0.15(-0.52%) |
| Dec 09, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 100 | -0.22(-0.76%) |
| Dec 08, 2021 | 28.98 | 28.98 | 28.98 | 28.98 | 100 | +0.37(+1.29%) |
| Dec 06, 2021 | 28.61 | 28.61 | 28.61 | 0 | -0.54(-1.85%) | |
| Nov 26, 2021 | 29.15 | 29.15 | 29.15 | 0 | -1.06(-3.51%) | |
| Nov 19, 2021 | 30.21 | 30.21 | 30.21 | 0 | -0.36(-1.18%) | |
| Nov 17, 2021 | 30.57 | 30.57 | 30.57 | 33 | -0.13(-0.42%) | |
| Nov 12, 2021 | 30.70 | 30.70 | 30.70 | 50 | +0.16(+0.52%) | |
| Nov 09, 2021 | 30.54 | 30.54 | 30.54 | 30.54 | 1,105 | +0.89(+3.00%) |
| Nov 03, 2021 | 29.65 | 29.65 | 29.65 | 109 | +0.14(+0.47%) | |
| Nov 02, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 158 | +0.01(+0.03%) |
| Oct 27, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.17(+0.58%) | |
| Oct 19, 2021 | 29.33 | 29.33 | 29.33 | 0 | +0.15(+0.51%) | |
| Oct 18, 2021 | 29.18 | 29.18 | 29.18 | 29.18 | 800 | +0.01(+0.03%) |
| Oct 14, 2021 | 29.17 | 29.17 | 29.17 | 21 | +0.66(+2.31%) | |
| Oct 12, 2021 | 28.51 | 28.51 | 28.51 | 46 | +0.27(+0.96%) | |
| Oct 07, 2021 | 28.24 | 28.24 | 28.24 | 0 | +0.15(+0.53%) | |
| Oct 05, 2021 | 28.09 | 28.09 | 28.09 | 0 | +0.29(+1.04%) | |
| Oct 04, 2021 | 28.02 | 28.02 | 27.80 | 27.80 | 1,420 | -0.08(-0.29%) |
| Oct 01, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 102 | -0.19(-0.68%) |
| Sep 28, 2021 | 28.07 | 28.07 | 28.07 | 0 | +0.20(+0.72%) | |
| Sep 21, 2021 | 27.87 | 27.87 | 27.87 | 0 | -0.03(-0.11%) | |
| Sep 20, 2021 | 27.90 | 27.90 | 27.90 | 27.90 | 234 | -0.66(-2.31%) |
| Sep 17, 2021 | 28.56 | 28.56 | 28.56 | 28.56 | 100 | -0.25(-0.87%) |
| Sep 15, 2021 | 28.81 | 28.81 | 28.81 | 0 | +0.07(+0.24%) | |
| Sep 14, 2021 | 28.74 | 28.74 | 28.74 | 28.74 | 174 | +0.07(+0.24%) |
| Sep 09, 2021 | 28.67 | 28.67 | 28.67 | 31 | -0.26(-0.90%) | |
| Sep 08, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 100 | -0.19(-0.65%) |
| Sep 07, 2021 | 29.12 | 29.12 | 29.12 | 29.12 | 500 | +0.00(+0.00%) |
| Sep 03, 2021 | 29.12 | 29.12 | 29.12 | 0 | +0.09(+0.31%) | |
| Sep 01, 2021 | 29.03 | 29.03 | 29.03 | 1 | +0.36(+1.26%) | |
| Aug 31, 2021 | 28.67 | 28.67 | 28.67 | 28.67 | 188 | +0.44(+1.56%) |
| Aug 24, 2021 | 28.23 | 28.23 | 28.23 | 5 | +0.23(+0.82%) | |
| Aug 23, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 111 | +0.41(+1.49%) |
| Aug 20, 2021 | 27.59 | 27.59 | 27.59 | 27.59 | 454 | -0.43(-1.53%) |
| Aug 17, 2021 | 28.02 | 28.02 | 28.02 | 0 | -0.06(-0.21%) | |
| Aug 12, 2021 | 28.08 | 28.08 | 28.08 | 5 | -0.06(-0.21%) | |
| Aug 11, 2021 | 28.14 | 28.14 | 28.14 | 28.14 | 100 | +0.10(+0.36%) |
| Aug 10, 2021 | 28.04 | 28.04 | 28.04 | 28.04 | 100 | -0.04(-0.14%) |
| Aug 09, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 100 | +0.00(+0.00%) |
| Aug 05, 2021 | 28.08 | 28.08 | 28.08 | 75 | -0.04(-0.14%) | |
| Aug 03, 2021 | 28.12 | 28.12 | 28.12 | 60 | +0.27(+0.97%) | |
| Jul 28, 2021 | 27.85 | 27.85 | 27.85 | 0 | +0.08(+0.29%) | |
| Jul 23, 2021 | 27.77 | 27.77 | 27.77 | 5 | +0.16(+0.58%) | |
| Jul 22, 2021 | 27.60 | 27.63 | 27.60 | 27.61 | 1,668 | -0.13(-0.47%) |
| Jul 21, 2021 | 27.67 | 27.74 | 27.67 | 27.74 | 456 | +0.27(+0.98%) |
| Jul 20, 2021 | 27.13 | 27.48 | 27.13 | 27.47 | 2,274 | +0.53(+1.97%) |
| Jul 19, 2021 | 27.15 | 27.15 | 26.94 | 26.94 | 2,904 | -0.53(-1.93%) |
| Jul 16, 2021 | 27.65 | 27.65 | 27.47 | 27.47 | 545 | -0.26(-0.94%) |
| Jul 15, 2021 | 27.93 | 27.93 | 27.73 | 27.73 | 961 | -0.33(-1.18%) |
| Jul 13, 2021 | 28.06 | 28.06 | 28.06 | 0 | +0.50(+1.81%) | |
| Jul 08, 2021 | 27.56 | 27.56 | 27.56 | 0 | -0.38(-1.36%) | |
| Jul 05, 2021 | 27.94 | 27.94 | 27.94 | 5 | +0.06(+0.22%) | |
| Jul 02, 2021 | 27.89 | 27.89 | 27.88 | 27.88 | 600 | +0.21(+0.76%) |
| Jun 30, 2021 | 27.67 | 27.67 | 27.67 | 0 | -0.02(-0.07%) | |
| Jun 28, 2021 | 27.69 | 27.69 | 27.69 | 36 | -0.28(-1.00%) | |
| Jun 25, 2021 | 27.92 | 27.99 | 27.92 | 27.97 | 350 | +0.56(+2.04%) |
| Jun 18, 2021 | 27.41 | 27.41 | 27.41 | 0 | -0.48(-1.72%) | |
| Jun 16, 2021 | 27.89 | 27.89 | 27.89 | 0 | +0.05(+0.18%) | |
| Jun 15, 2021 | 27.84 | 27.84 | 27.84 | 27.84 | 346 | -0.06(-0.22%) |
| Jun 14, 2021 | 27.96 | 28.00 | 27.90 | 27.90 | 882 | +0.12(+0.43%) |
| Jun 09, 2021 | 27.78 | 27.78 | 27.78 | 13 | -0.10(-0.36%) | |
| Jun 08, 2021 | 27.83 | 27.88 | 27.83 | 27.88 | 300 | +0.18(+0.65%) |
| Jun 07, 2021 | 27.75 | 27.75 | 27.70 | 27.70 | 1,740 | -0.04(-0.14%) |
| Jun 03, 2021 | 27.74 | 27.74 | 27.74 | 0 | +0.24(+0.87%) | |
| May 31, 2021 | 27.50 | 27.50 | 27.50 | 0 | +0.12(+0.44%) | |
| May 27, 2021 | 27.38 | 27.38 | 27.38 | 0 | +0.39(+1.44%) | |
| May 25, 2021 | 26.99 | 26.99 | 26.99 | 25 | +0.12(+0.45%) | |
| May 21, 2021 | 26.87 | 26.87 | 26.87 | 0 | -0.13(-0.48%) | |
| May 20, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 250 | +0.12(+0.45%) |
| May 19, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 185 | -0.20(-0.74%) |
| May 18, 2021 | 26.99 | 27.08 | 26.99 | 27.08 | 235 | +0.29(+1.08%) |
| May 17, 2021 | 26.79 | 26.79 | 26.79 | 26.79 | 380 | +0.02(+0.07%) |
| May 14, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 400 | +0.12(+0.45%) |
| May 13, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | -0.11(-0.41%) |
| May 12, 2021 | 26.76 | 26.76 | 26.76 | 26.76 | 148 | -0.12(-0.45%) |
| May 11, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 100 | -0.47(-1.72%) |
| May 10, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 1,085 | +0.31(+1.15%) |
| May 06, 2021 | 27.04 | 27.04 | 27.04 | 4 | +0.03(+0.11%) | |
| May 05, 2021 | 26.91 | 27.01 | 26.91 | 27.01 | 968 | +0.05(+0.19%) |
| May 04, 2021 | 26.96 | 26.96 | 26.96 | 26.96 | 950 | +0.10(+0.37%) |
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.
