Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 02, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.06(-0.33%) | |
| 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%) |
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.
