Invesco Canadian Dividend Index ETF (TSX:PDC)
Canada
· Delayed Price · Currency is CAD 44.38
-0.50 (-1.11%)
Mar 6, 2026, 12:49 PM EST
TSX:PDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.50 | 44.50 | 44.38 | 44.38 | - | -1.11% | 595 |
| Mar 5, 2026 | 44.77 | 44.88 | 44.67 | 44.88 | 44.88 | -0.31% | 2,928 |
| Mar 4, 2026 | 44.95 | 45.10 | 44.95 | 45.02 | 45.02 | 0.11% | 2,668 |
| Mar 3, 2026 | 44.85 | 44.97 | 44.47 | 44.97 | 44.97 | -0.71% | 10,309 |
| Mar 2, 2026 | 44.91 | 45.34 | 44.85 | 45.29 | 45.29 | 0.63% | 8,809 |
| Feb 27, 2026 | 45.02 | 45.19 | 45.01 | 45.01 | 45.01 | -0.28% | 2,633 |
| Feb 26, 2026 | 45.00 | 45.17 | 45.00 | 45.13 | 45.13 | 0.31% | 5,450 |
| Feb 25, 2026 | 44.85 | 44.99 | 44.85 | 44.99 | 44.86 | 0.78% | 1,247 |
| Feb 24, 2026 | 44.66 | 44.66 | 44.46 | 44.64 | 44.51 | 0.02% | 3,628 |
| Feb 23, 2026 | 44.89 | 44.89 | 44.49 | 44.63 | 44.50 | 0.02% | 1,388 |
| Feb 20, 2026 | 44.48 | 44.62 | 44.45 | 44.62 | 44.49 | 0.43% | 1,944 |
| Feb 19, 2026 | 44.16 | 44.43 | 44.16 | 44.43 | 44.30 | 0.50% | 10,951 |
| Feb 18, 2026 | 44.32 | 44.32 | 44.15 | 44.21 | 44.08 | 0.16% | 2,115 |
| Feb 17, 2026 | 44.24 | 44.24 | 43.99 | 44.14 | 44.01 | -0.11% | 3,748 |
| Feb 13, 2026 | 43.54 | 44.20 | 43.54 | 44.19 | 44.06 | 1.68% | 2,604 |
| Feb 12, 2026 | 43.62 | 43.78 | 43.43 | 43.46 | 43.33 | -0.25% | 6,664 |
| Feb 11, 2026 | 43.66 | 43.66 | 43.51 | 43.57 | 43.44 | 0.37% | 2,548 |
| Feb 10, 2026 | 43.39 | 43.41 | 43.39 | 43.41 | 43.28 | 0.56% | 798 |
| Feb 9, 2026 | 43.09 | 43.17 | 43.03 | 43.17 | 43.04 | 0.19% | 3,820 |
| Feb 6, 2026 | 43.05 | 43.09 | 42.93 | 43.09 | 42.96 | 0.54% | 4,257 |
| Feb 5, 2026 | 42.81 | 42.89 | 42.66 | 42.86 | 42.73 | -0.19% | 6,848 |
| Feb 4, 2026 | 42.74 | 43.03 | 42.74 | 42.94 | 42.81 | 0.94% | 4,593 |
| Feb 3, 2026 | 42.44 | 42.57 | 42.44 | 42.54 | 42.41 | 0.81% | 3,757 |
| Feb 2, 2026 | 42.16 | 42.20 | 42.08 | 42.20 | 42.08 | 1.10% | 2,682 |
| Jan 30, 2026 | 41.66 | 41.74 | 41.60 | 41.74 | 41.62 | -0.90% | 1,202 |
| Jan 29, 2026 | 42.06 | 42.22 | 42.06 | 42.12 | 42.00 | 0.17% | 2,947 |
| Jan 28, 2026 | 42.10 | 42.13 | 41.96 | 42.05 | 41.79 | -0.07% | 3,991 |
| Jan 27, 2026 | 41.98 | 42.22 | 41.98 | 42.08 | 41.82 | 0.05% | 4,526 |
| Jan 26, 2026 | 42.25 | 42.25 | 42.02 | 42.06 | 41.80 | -0.31% | 2,015 |
| Jan 23, 2026 | 42.05 | 42.19 | 42.00 | 42.19 | 41.93 | 0.33% | 7,225 |
| Jan 22, 2026 | 41.98 | 42.15 | 41.98 | 42.05 | 41.79 | 0.41% | 1,338 |
| Jan 21, 2026 | 41.76 | 42.01 | 41.75 | 41.88 | 41.63 | 0.60% | 3,243 |
| Jan 20, 2026 | 41.99 | 41.99 | 41.58 | 41.63 | 41.38 | -0.90% | 7,036 |
| Jan 19, 2026 | 41.87 | 42.02 | 41.87 | 42.01 | 41.75 | -0.33% | 3,518 |
| Jan 16, 2026 | 41.95 | 42.17 | 41.95 | 42.15 | 41.89 | 0.45% | 3,472 |
| Jan 15, 2026 | 41.91 | 42.00 | 41.91 | 41.96 | 41.71 | 0.50% | 3,627 |
| Jan 14, 2026 | 41.50 | 41.81 | 41.50 | 41.75 | 41.50 | 0.89% | 6,594 |
| Jan 13, 2026 | 41.30 | 41.41 | 41.20 | 41.38 | 41.13 | 0.32% | 8,081 |
| Jan 12, 2026 | 41.19 | 41.25 | 41.17 | 41.25 | 41.00 | 0.17% | 4,638 |
| Jan 9, 2026 | 41.11 | 41.26 | 41.11 | 41.18 | 40.93 | 0.32% | 14,453 |
| Jan 8, 2026 | 40.84 | 41.16 | 40.84 | 41.05 | 40.80 | 0.64% | 6,069 |
| Jan 7, 2026 | 41.06 | 41.06 | 40.79 | 40.79 | 40.54 | -0.71% | 3,644 |
| Jan 6, 2026 | 41.02 | 41.13 | 41.00 | 41.08 | 40.83 | -0.63% | 4,652 |
| Jan 5, 2026 | 41.39 | 41.39 | 40.99 | 41.34 | 41.09 | 0.10% | 4,784 |
| Jan 2, 2026 | 41.18 | 41.37 | 41.18 | 41.30 | 41.05 | 0.68% | 820 |
| Dec 31, 2025 | 41.03 | 41.03 | 40.96 | 41.02 | 40.77 | -0.02% | 416 |
| Dec 30, 2025 | 40.96 | 41.14 | 40.96 | 41.03 | 40.78 | -0.15% | 8,090 |
| Dec 29, 2025 | 40.92 | 41.18 | 40.92 | 41.09 | 40.71 | 0.07% | 15,297 |
| Dec 24, 2025 | 41.07 | 41.07 | 41.06 | 41.06 | 40.68 | 0.24% | 901 |
| Dec 23, 2025 | 40.73 | 41.00 | 40.73 | 40.96 | 40.58 | 0.39% | 9,961 |
| Dec 22, 2025 | 40.78 | 40.86 | 40.76 | 40.80 | 40.42 | 0.05% | 3,047 |
| Dec 19, 2025 | 40.75 | 40.94 | 40.75 | 40.78 | 40.40 | 0.37% | 2,358 |
| Dec 18, 2025 | 40.74 | 40.75 | 40.63 | 40.63 | 40.26 | 0.25% | 2,206 |
| Dec 17, 2025 | 40.56 | 40.56 | 40.36 | 40.53 | 40.16 | -0.17% | 3,193 |
| Dec 16, 2025 | 40.82 | 40.82 | 40.56 | 40.60 | 40.23 | -0.66% | 3,248 |
| Dec 15, 2025 | 40.76 | 40.87 | 40.76 | 40.87 | 40.49 | 0.20% | 953 |
| Dec 12, 2025 | 40.67 | 40.82 | 40.67 | 40.79 | 40.41 | 0.37% | 4,361 |
| Dec 11, 2025 | 40.62 | 40.70 | 40.62 | 40.64 | 40.27 | 0.27% | 1,319 |
| Dec 10, 2025 | 40.39 | 40.56 | 40.38 | 40.53 | 40.16 | 0.20% | 3,567 |
| Dec 9, 2025 | 40.41 | 40.58 | 40.40 | 40.45 | 40.08 | -0.02% | 5,097 |
| Dec 8, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 40.09 | -0.32% | 480 |
| Dec 5, 2025 | 40.67 | 40.67 | 40.56 | 40.59 | 40.22 | - | 1,431 |
| Dec 4, 2025 | 40.41 | 40.68 | 40.36 | 40.59 | 40.22 | 0.64% | 22,865 |
| Dec 3, 2025 | 40.45 | 40.45 | 40.33 | 40.33 | 39.96 | -0.07% | 3,583 |
| Dec 2, 2025 | 40.41 | 40.41 | 40.24 | 40.36 | 39.99 | 0.05% | 1,251 |
| Dec 1, 2025 | 40.34 | 40.37 | 40.25 | 40.34 | 39.97 | -0.35% | 3,739 |
| Nov 28, 2025 | 40.45 | 40.49 | 40.45 | 40.48 | 40.11 | 0.52% | 3,486 |
| Nov 27, 2025 | 40.35 | 40.36 | 40.27 | 40.27 | 39.90 | -0.27% | 1,758 |
| Nov 26, 2025 | 40.28 | 40.42 | 40.28 | 40.38 | 39.88 | 0.32% | 2,780 |
| Nov 25, 2025 | 39.94 | 40.28 | 39.94 | 40.25 | 39.75 | 0.70% | 4,509 |
| Nov 24, 2025 | 40.08 | 40.08 | 39.89 | 39.97 | 39.47 | -0.10% | 9,353 |
| Nov 21, 2025 | 39.92 | 40.02 | 39.90 | 40.01 | 39.51 | 0.58% | 2,597 |
| Nov 20, 2025 | 40.18 | 40.21 | 39.76 | 39.78 | 39.29 | -0.67% | 2,383 |
| Nov 19, 2025 | 40.05 | 40.05 | 39.88 | 40.05 | 39.55 | -0.17% | 7,944 |
| Nov 18, 2025 | 40.14 | 40.14 | 40.12 | 40.12 | 39.62 | -0.30% | 555 |
| Nov 17, 2025 | 40.37 | 40.44 | 40.24 | 40.24 | 39.74 | -0.32% | 4,346 |
| Nov 14, 2025 | 40.03 | 40.37 | 40.03 | 40.37 | 39.87 | 0.45% | 1,612 |
| Nov 13, 2025 | 40.44 | 40.44 | 40.10 | 40.19 | 39.69 | -1.03% | 2,126 |
| Nov 12, 2025 | 40.25 | 40.61 | 40.25 | 40.61 | 40.11 | 1.07% | 2,132 |
| Nov 11, 2025 | 40.21 | 40.26 | 40.15 | 40.18 | 39.68 | 0.12% | 5,076 |
| Nov 10, 2025 | 39.91 | 40.13 | 39.91 | 40.13 | 39.63 | 0.63% | 3,119 |
| Nov 7, 2025 | 39.64 | 39.88 | 39.59 | 39.88 | 39.39 | 0.15% | 3,732 |
| Nov 6, 2025 | 39.73 | 39.82 | 39.66 | 39.82 | 39.33 | 0.33% | 3,179 |
| Nov 5, 2025 | 39.75 | 39.83 | 39.67 | 39.69 | 39.20 | 0.40% | 5,017 |
| Nov 4, 2025 | 39.51 | 39.63 | 39.45 | 39.53 | 39.04 | -0.53% | 7,206 |
| Nov 3, 2025 | 39.55 | 39.80 | 39.54 | 39.74 | 39.25 | 0.30% | 13,082 |
| Oct 31, 2025 | 39.52 | 39.62 | 39.43 | 39.62 | 39.13 | 0.41% | 4,703 |
| Oct 30, 2025 | 39.45 | 39.62 | 39.45 | 39.46 | 38.97 | -0.38% | 7,844 |
| Oct 29, 2025 | 39.65 | 39.74 | 39.49 | 39.61 | 38.99 | -0.90% | 4,786 |
| Oct 28, 2025 | 39.92 | 40.04 | 39.92 | 39.97 | 39.35 | 0.01% | 5,090 |
| Oct 27, 2025 | 39.97 | 39.97 | 39.83 | 39.97 | 39.34 | 0.24% | 2,439 |
| Oct 24, 2025 | 39.86 | 39.87 | 39.86 | 39.87 | 39.25 | 0.23% | 425 |
| Oct 23, 2025 | 39.78 | 39.90 | 39.78 | 39.78 | 39.16 | 0.20% | 6,536 |
| Oct 22, 2025 | 39.59 | 39.70 | 39.59 | 39.70 | 39.08 | 0.28% | 2,168 |
| Oct 21, 2025 | 39.46 | 39.59 | 39.46 | 39.59 | 38.97 | 0.03% | 6,289 |
| Oct 20, 2025 | 39.42 | 39.62 | 39.42 | 39.58 | 38.96 | 0.30% | 2,542 |
| Oct 17, 2025 | 39.44 | 39.48 | 39.38 | 39.46 | 38.84 | 0.01% | 4,654 |
| Oct 16, 2025 | 39.94 | 39.94 | 39.37 | 39.46 | 38.84 | -0.92% | 7,875 |
| Oct 15, 2025 | 39.74 | 40.00 | 39.74 | 39.82 | 39.20 | 0.30% | 3,091 |
| Oct 14, 2025 | 39.43 | 39.74 | 39.43 | 39.70 | 39.08 | 0.63% | 5,685 |