Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
