Financial News
Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF (TSX: PZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.20(+1.01%) | |
| Apr 09, 2018 | 19.83 | 19.83 | 19.83 | 7 | +0.23(+1.17%) | |
| Mar 27, 2018 | 19.60 | 19.60 | 19.60 | 4 | -0.44(-2.20%) | |
| Mar 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.01(-0.05%) | |
| Mar 14, 2018 | 20.05 | 20.05 | 20.05 | 55 | +0.01(+0.05%) | |
| Mar 06, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.14(+0.70%) | |
| Feb 28, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.10(-0.50%) | |
| Feb 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.14(+0.70%) | |
| Feb 15, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.49(+2.53%) | |
| Feb 09, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.37(-1.87%) | |
| Feb 07, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.07(+0.36%) | |
| Feb 06, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 165 | -0.01(-0.05%) |
| Feb 05, 2018 | 19.68 | 19.68 | 19.68 | 19.68 | 10,500 | -0.95(-4.60%) |
| Jan 29, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.26(-1.24%) | |
| Jan 24, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.22(+1.06%) | |
| Jan 17, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.03(+0.15%) | |
| Jan 12, 2018 | 20.64 | 20.64 | 20.64 | 0 | -0.01(-0.05%) | |
| Jan 08, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.10(-0.48%) | |
| Jan 05, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | -0.03(-0.14%) |
| Dec 22, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.03(+0.14%) | |
| Dec 21, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | +0.10(+0.48%) |
| Dec 20, 2017 | 20.65 | 20.65 | 20.65 | 20.65 | 195 | +0.06(+0.29%) |
| Dec 18, 2017 | 20.59 | 20.59 | 20.59 | 0 | +0.12(+0.59%) | |
| Dec 15, 2017 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | -0.16(-0.78%) |
| Nov 30, 2017 | 20.63 | 20.63 | 20.63 | 0 | -0.23(-1.10%) | |
| Nov 03, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.21(+1.02%) | |
| Oct 24, 2017 | 20.65 | 20.65 | 20.65 | 0 | -0.15(-0.72%) | |
| Oct 13, 2017 | 20.80 | 20.80 | 20.80 | 2 | +0.41(+2.01%) | |
| Oct 02, 2017 | 20.39 | 20.39 | 20.39 | 0 | +0.41(+2.05%) | |
| Sep 07, 2017 | 19.98 | 19.98 | 19.98 | 0 | +0.52(+2.67%) | |
| Aug 22, 2017 | 19.46 | 19.46 | 19.46 | 0 | -0.30(-1.52%) | |
| Aug 02, 2017 | 19.76 | 19.76 | 19.76 | 0 | +0.04(+0.20%) | |
| Aug 01, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 4,700 | -0.10(-0.50%) |
| Jul 27, 2017 | 19.82 | 19.82 | 19.82 | 0 | +0.20(+1.02%) | |
| Jul 20, 2017 | 19.62 | 19.62 | 19.62 | 0 | +0.14(+0.72%) | |
| Jul 14, 2017 | 19.48 | 19.48 | 19.48 | 0 | -0.02(-0.10%) | |
| Jul 05, 2017 | 19.50 | 19.50 | 19.50 | 0 | -0.49(-2.45%) | |
| Jul 03, 2017 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
| Jun 13, 2017 | 19.99 | 19.99 | 19.99 | 0 | +0.45(+2.30%) | |
| May 31, 2017 | 19.54 | 19.54 | 19.54 | 0 | -0.26(-1.31%) |
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.
