Invesco Canadian Dividend Index ETF (TSX:PDC)
Canada
· Delayed Price · Currency is CAD 40.59
+0.02 (0.05%)
Dec 5, 2025, 3:55 PM EST
TSX:PDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.67 | 40.67 | 40.56 | 40.59 | 40.59 | - | 1,431 |
| Dec 4, 2025 | 40.41 | 40.68 | 40.36 | 40.59 | 40.59 | 0.64% | 22,865 |
| Dec 3, 2025 | 40.45 | 40.45 | 40.33 | 40.33 | 40.33 | -0.07% | 3,583 |
| Dec 2, 2025 | 40.41 | 40.41 | 40.24 | 40.36 | 40.36 | 0.05% | 1,251 |
| Dec 1, 2025 | 40.34 | 40.37 | 40.25 | 40.34 | 40.34 | -0.35% | 3,739 |
| Nov 28, 2025 | 40.45 | 40.49 | 40.45 | 40.48 | 40.48 | 0.52% | 3,486 |
| Nov 27, 2025 | 40.35 | 40.36 | 40.27 | 40.27 | 40.27 | -0.27% | 1,758 |
| Nov 26, 2025 | 40.28 | 40.42 | 40.28 | 40.38 | 40.25 | 0.32% | 2,780 |
| Nov 25, 2025 | 39.94 | 40.28 | 39.94 | 40.25 | 40.12 | 0.70% | 4,509 |
| Nov 24, 2025 | 40.08 | 40.08 | 39.89 | 39.97 | 39.84 | -0.10% | 9,353 |
| Nov 21, 2025 | 39.92 | 40.02 | 39.90 | 40.01 | 39.88 | 0.58% | 2,597 |
| Nov 20, 2025 | 40.18 | 40.21 | 39.76 | 39.78 | 39.65 | -0.67% | 2,383 |
| Nov 19, 2025 | 40.05 | 40.05 | 39.88 | 40.05 | 39.92 | -0.17% | 7,944 |
| Nov 18, 2025 | 40.14 | 40.14 | 40.12 | 40.12 | 39.99 | -0.30% | 555 |
| Nov 17, 2025 | 40.37 | 40.44 | 40.24 | 40.24 | 40.11 | -0.32% | 4,346 |
| Nov 14, 2025 | 40.03 | 40.37 | 40.03 | 40.37 | 40.24 | 0.45% | 1,612 |
| Nov 13, 2025 | 40.44 | 40.44 | 40.10 | 40.19 | 40.06 | -1.03% | 2,126 |
| Nov 12, 2025 | 40.25 | 40.61 | 40.25 | 40.61 | 40.48 | 1.07% | 2,132 |
| Nov 11, 2025 | 40.21 | 40.26 | 40.15 | 40.18 | 40.05 | 0.12% | 5,076 |
| Nov 10, 2025 | 39.91 | 40.13 | 39.91 | 40.13 | 40.00 | 0.63% | 3,119 |
| Nov 7, 2025 | 39.64 | 39.88 | 39.59 | 39.88 | 39.75 | 0.15% | 3,732 |
| Nov 6, 2025 | 39.73 | 39.82 | 39.66 | 39.82 | 39.69 | 0.33% | 3,179 |
| Nov 5, 2025 | 39.75 | 39.83 | 39.67 | 39.69 | 39.56 | 0.40% | 5,017 |
| Nov 4, 2025 | 39.51 | 39.63 | 39.45 | 39.53 | 39.40 | -0.53% | 7,206 |
| Nov 3, 2025 | 39.55 | 39.80 | 39.54 | 39.74 | 39.61 | 0.30% | 13,082 |
| Oct 31, 2025 | 39.52 | 39.62 | 39.43 | 39.62 | 39.49 | 0.41% | 4,703 |
| Oct 30, 2025 | 39.45 | 39.62 | 39.45 | 39.46 | 39.33 | -0.38% | 7,844 |
| Oct 29, 2025 | 39.65 | 39.74 | 39.49 | 39.61 | 39.35 | -0.90% | 4,786 |
| Oct 28, 2025 | 39.92 | 40.04 | 39.92 | 39.97 | 39.71 | 0.01% | 5,090 |
| Oct 27, 2025 | 39.97 | 39.97 | 39.83 | 39.97 | 39.71 | 0.24% | 2,439 |
| Oct 24, 2025 | 39.86 | 39.87 | 39.86 | 39.87 | 39.61 | 0.23% | 425 |
| Oct 23, 2025 | 39.78 | 39.90 | 39.78 | 39.78 | 39.52 | 0.20% | 6,536 |
| Oct 22, 2025 | 39.59 | 39.70 | 39.59 | 39.70 | 39.44 | 0.28% | 2,168 |
| Oct 21, 2025 | 39.46 | 39.59 | 39.46 | 39.59 | 39.33 | 0.03% | 6,289 |
| Oct 20, 2025 | 39.42 | 39.62 | 39.42 | 39.58 | 39.32 | 0.30% | 2,542 |
| Oct 17, 2025 | 39.44 | 39.48 | 39.38 | 39.46 | 39.21 | 0.01% | 4,654 |
| Oct 16, 2025 | 39.94 | 39.94 | 39.37 | 39.46 | 39.20 | -0.92% | 7,875 |
| Oct 15, 2025 | 39.74 | 40.00 | 39.74 | 39.82 | 39.56 | 0.30% | 3,091 |
| Oct 14, 2025 | 39.43 | 39.74 | 39.43 | 39.70 | 39.44 | 0.63% | 5,685 |
| Oct 10, 2025 | 39.66 | 39.66 | 39.45 | 39.45 | 39.20 | -0.53% | 7,423 |
| Oct 9, 2025 | 39.81 | 39.81 | 39.63 | 39.66 | 39.40 | -0.43% | 7,418 |
| Oct 8, 2025 | 40.20 | 40.20 | 39.78 | 39.83 | 39.57 | -0.55% | 5,624 |
| Oct 7, 2025 | 40.11 | 40.11 | 39.99 | 40.05 | 39.79 | -0.20% | 4,155 |
| Oct 6, 2025 | 40.27 | 40.27 | 39.90 | 40.13 | 39.87 | 0.12% | 8,166 |
| Oct 3, 2025 | 39.87 | 40.13 | 39.87 | 40.08 | 39.82 | 0.70% | 4,648 |
| Oct 2, 2025 | 39.71 | 39.80 | 39.62 | 39.80 | 39.54 | 0.40% | 2,180 |
| Oct 1, 2025 | 39.71 | 39.78 | 39.64 | 39.64 | 39.38 | 0.05% | 2,492 |
| Sep 30, 2025 | 39.39 | 39.62 | 39.39 | 39.62 | 39.36 | 0.48% | 5,138 |
| Sep 29, 2025 | 39.42 | 39.46 | 39.38 | 39.43 | 39.18 | -0.33% | 7,844 |
| Sep 26, 2025 | 39.37 | 39.61 | 39.37 | 39.56 | 39.18 | 0.51% | 903 |
| Sep 25, 2025 | 39.17 | 39.36 | 39.14 | 39.36 | 38.98 | 0.28% | 1,296 |
| Sep 24, 2025 | 39.21 | 39.32 | 39.21 | 39.25 | 38.87 | 0.44% | 4,058 |
| Sep 23, 2025 | 38.98 | 39.18 | 38.98 | 39.08 | 38.70 | 0.28% | 4,045 |
| Sep 22, 2025 | 38.90 | 39.07 | 38.89 | 38.97 | 38.59 | 0.21% | 3,842 |
| Sep 19, 2025 | 39.26 | 39.26 | 38.77 | 38.89 | 38.51 | 0.15% | 3,830 |
| Sep 18, 2025 | 38.68 | 38.86 | 38.68 | 38.83 | 38.45 | 0.31% | 2,074 |
| Sep 17, 2025 | 38.60 | 38.88 | 38.60 | 38.71 | 38.33 | 0.21% | 5,082 |
| Sep 16, 2025 | 38.52 | 38.63 | 38.52 | 38.63 | 38.26 | 0.08% | 5,210 |
| Sep 15, 2025 | 38.49 | 38.60 | 38.48 | 38.60 | 38.23 | 0.16% | 6,354 |
| Sep 12, 2025 | 38.56 | 38.59 | 38.53 | 38.54 | 38.17 | -0.05% | 1,054 |
| Sep 11, 2025 | 38.52 | 38.60 | 38.51 | 38.56 | 38.19 | 0.29% | 6,962 |
| Sep 10, 2025 | 38.42 | 38.45 | 38.40 | 38.45 | 38.08 | 0.34% | 9,189 |
| Sep 9, 2025 | 38.03 | 38.37 | 38.03 | 38.32 | 37.95 | 0.29% | 4,962 |
| Sep 8, 2025 | 38.20 | 38.21 | 38.08 | 38.21 | 37.84 | 0.08% | 6,031 |
| Sep 5, 2025 | 38.17 | 38.20 | 38.08 | 38.18 | 37.81 | 0.08% | 7,157 |
| Sep 4, 2025 | 38.02 | 38.17 | 38.02 | 38.15 | 37.78 | 0.42% | 1,253 |
| Sep 3, 2025 | 37.77 | 37.99 | 37.77 | 37.99 | 37.62 | 0.61% | 4,384 |
| Sep 2, 2025 | 37.69 | 37.76 | 37.67 | 37.76 | 37.39 | -0.26% | 2,645 |
| Aug 29, 2025 | 37.80 | 37.92 | 37.70 | 37.86 | 37.49 | 0.42% | 23,478 |
| Aug 28, 2025 | 37.75 | 37.75 | 37.55 | 37.70 | 37.33 | -0.42% | 8,221 |
| Aug 27, 2025 | 37.76 | 37.95 | 37.76 | 37.86 | 37.36 | 0.37% | 17,386 |
| Aug 26, 2025 | 37.42 | 37.72 | 37.42 | 37.72 | 37.23 | 0.83% | 24,365 |
| Aug 25, 2025 | 37.35 | 37.42 | 37.34 | 37.41 | 36.92 | -0.37% | 7,145 |
| Aug 22, 2025 | 37.50 | 37.59 | 37.50 | 37.55 | 37.06 | 0.40% | 468 |
| Aug 21, 2025 | 37.35 | 37.40 | 37.34 | 37.40 | 36.91 | 0.29% | 1,229 |
| Aug 20, 2025 | 37.05 | 37.30 | 37.05 | 37.29 | 36.80 | 0.54% | 3,431 |
| Aug 19, 2025 | 37.00 | 37.16 | 37.00 | 37.09 | 36.60 | 0.32% | 14,031 |
| Aug 18, 2025 | 37.00 | 37.07 | 36.95 | 36.97 | 36.49 | -0.11% | 6,893 |
| Aug 15, 2025 | 36.95 | 37.06 | 36.95 | 37.01 | 36.53 | 0.11% | 824 |
| Aug 14, 2025 | 36.81 | 36.99 | 36.81 | 36.97 | 36.49 | 0.33% | 2,023 |
| Aug 13, 2025 | 36.63 | 36.89 | 36.63 | 36.85 | 36.37 | 0.74% | 6,140 |
| Aug 12, 2025 | 36.46 | 36.64 | 36.46 | 36.58 | 36.10 | 0.38% | 5,124 |
| Aug 11, 2025 | 36.41 | 36.45 | 36.41 | 36.44 | 35.96 | 0.11% | 2,690 |
| Aug 8, 2025 | 36.35 | 36.43 | 36.35 | 36.40 | 35.92 | -0.11% | 1,899 |
| Aug 7, 2025 | 36.59 | 36.59 | 36.40 | 36.44 | 35.96 | -0.41% | 3,679 |
| Aug 6, 2025 | 36.57 | 36.71 | 36.53 | 36.59 | 36.11 | 0.05% | 19,617 |
| Aug 5, 2025 | 36.66 | 36.66 | 36.57 | 36.57 | 36.09 | 0.52% | 732 |
| Aug 1, 2025 | 36.27 | 36.38 | 36.17 | 36.38 | 35.90 | -0.33% | 9,462 |
| Jul 31, 2025 | 36.50 | 36.59 | 36.42 | 36.50 | 36.02 | -0.19% | 2,013 |
| Jul 30, 2025 | 36.73 | 36.73 | 36.53 | 36.57 | 36.09 | -0.25% | 8,141 |
| Jul 29, 2025 | 36.72 | 36.76 | 36.66 | 36.66 | 36.05 | -0.07% | 6,237 |
| Jul 28, 2025 | 36.72 | 36.78 | 36.63 | 36.69 | 36.08 | -0.42% | 27,321 |
| Jul 25, 2025 | 36.74 | 36.84 | 36.74 | 36.84 | 36.23 | 0.16% | 17,476 |
| Jul 24, 2025 | 36.85 | 36.88 | 36.78 | 36.78 | 36.17 | -0.11% | 20,754 |
| Jul 23, 2025 | 36.65 | 36.91 | 36.65 | 36.82 | 36.21 | 0.46% | 5,940 |
| Jul 22, 2025 | 36.44 | 36.70 | 36.44 | 36.65 | 36.04 | 0.41% | 2,675 |
| Jul 21, 2025 | 36.60 | 36.60 | 36.50 | 36.50 | 35.89 | -0.16% | 1,731 |
| Jul 18, 2025 | 36.56 | 36.56 | 36.53 | 36.56 | 35.95 | 0.03% | 1,013 |
| Jul 17, 2025 | 36.46 | 36.61 | 36.44 | 36.55 | 35.94 | 0.22% | 1,082 |
| Jul 16, 2025 | 36.39 | 36.47 | 36.35 | 36.47 | 35.86 | - | 1,736 |