Invesco Canadian Dividend Index ETF (TSX:PDC)
Canada
· Delayed Price · Currency is CAD 45.92
+0.21 (0.46%)
Apr 28, 2026, 3:54 PM EST
TSX:PDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.77 | 46.10 | 45.77 | 46.00 | 45.87 | 0.61% | 2,053 |
| Apr 27, 2026 | 45.81 | 45.81 | 45.61 | 45.72 | 45.59 | -0.11% | 3,058 |
| Apr 24, 2026 | 45.71 | 45.77 | 45.71 | 45.77 | 45.64 | 0.09% | 4,404 |
| Apr 23, 2026 | 45.24 | 45.76 | 45.24 | 45.73 | 45.60 | 0.96% | 2,786 |
| Apr 22, 2026 | 45.41 | 45.55 | 45.28 | 45.30 | 45.16 | -0.19% | 1,896 |
| Apr 21, 2026 | 45.49 | 45.49 | 45.38 | 45.38 | 45.25 | -0.29% | 1,362 |
| Apr 20, 2026 | 45.66 | 45.70 | 45.51 | 45.51 | 45.38 | -0.20% | 1,461 |
| Apr 17, 2026 | 45.30 | 45.60 | 45.30 | 45.60 | 45.47 | 0.37% | 1,697 |
| Apr 16, 2026 | 45.56 | 45.56 | 45.43 | 45.43 | 45.30 | -0.46% | 515 |
| Apr 15, 2026 | 45.62 | 45.64 | 45.62 | 45.64 | 45.51 | 0.20% | 1,014 |
| Apr 14, 2026 | 45.41 | 45.55 | 45.32 | 45.55 | 45.42 | 0.33% | 1,628 |
| Apr 13, 2026 | 45.28 | 45.40 | 45.28 | 45.40 | 45.27 | 0.20% | 1,348 |
| Apr 10, 2026 | 45.24 | 45.39 | 45.24 | 45.31 | 45.18 | 0.60% | 1,579 |
| Apr 9, 2026 | 45.30 | 45.30 | 45.04 | 45.04 | 44.91 | 0.31% | 1,914 |
| Apr 8, 2026 | 44.94 | 44.94 | 44.85 | 44.90 | 44.77 | 0.38% | 3,483 |
| Apr 7, 2026 | 44.80 | 45.00 | 44.73 | 44.73 | 44.60 | -0.02% | 4,544 |
| Apr 6, 2026 | 44.51 | 44.74 | 44.51 | 44.74 | 44.61 | 0.25% | 997 |
| Apr 2, 2026 | 44.50 | 44.65 | 44.50 | 44.63 | 44.50 | 0.50% | 2,429 |
| Apr 1, 2026 | 44.30 | 44.41 | 44.30 | 44.41 | 44.28 | 0.07% | 2,947 |
| Mar 31, 2026 | 44.23 | 44.39 | 44.08 | 44.38 | 44.25 | 1.12% | 9,109 |
| Mar 30, 2026 | 44.19 | 44.41 | 43.85 | 43.89 | 43.76 | -0.14% | 8,582 |
| Mar 27, 2026 | 43.97 | 44.01 | 43.85 | 43.95 | 43.69 | -0.34% | 4,871 |
| Mar 26, 2026 | 44.44 | 44.71 | 44.10 | 44.10 | 43.84 | -0.99% | 3,580 |
| Mar 25, 2026 | 44.45 | 44.54 | 44.44 | 44.54 | 44.28 | 0.66% | 1,835 |
| Mar 24, 2026 | 44.30 | 44.50 | 44.21 | 44.25 | 43.99 | 0.59% | 4,260 |
| Mar 23, 2026 | 43.76 | 44.09 | 43.76 | 43.99 | 43.73 | 1.03% | 8,167 |
| Mar 20, 2026 | 43.78 | 43.79 | 43.46 | 43.54 | 43.28 | -1.40% | 5,128 |
| Mar 19, 2026 | 44.20 | 44.20 | 44.05 | 44.16 | 43.90 | -0.61% | 1,785 |
| Mar 18, 2026 | 44.69 | 44.71 | 44.42 | 44.43 | 44.17 | -0.80% | 2,306 |
| Mar 17, 2026 | 44.82 | 44.98 | 44.78 | 44.79 | 44.53 | 0.25% | 4,954 |
| Mar 16, 2026 | 44.45 | 44.73 | 44.44 | 44.68 | 44.42 | 0.74% | 8,757 |
| Mar 13, 2026 | 44.53 | 44.57 | 44.30 | 44.35 | 44.09 | 0.11% | 3,398 |
| Mar 12, 2026 | 44.40 | 44.40 | 44.30 | 44.30 | 44.04 | -0.34% | 675 |
| Mar 11, 2026 | 44.26 | 44.45 | 44.26 | 44.45 | 44.19 | 0.29% | 1,095 |
| Mar 10, 2026 | 44.06 | 44.47 | 44.06 | 44.32 | 44.06 | 0.52% | 4,606 |
| Mar 9, 2026 | 44.09 | 44.23 | 43.72 | 44.09 | 43.83 | -0.56% | 3,101 |
| Mar 6, 2026 | 44.50 | 44.50 | 44.32 | 44.34 | 44.08 | -1.20% | 3,354 |
| Mar 5, 2026 | 44.77 | 44.88 | 44.67 | 44.88 | 44.62 | -0.31% | 2,928 |
| Mar 4, 2026 | 44.95 | 45.10 | 44.95 | 45.02 | 44.76 | 0.11% | 2,668 |
| Mar 3, 2026 | 44.85 | 44.97 | 44.47 | 44.97 | 44.71 | -0.71% | 10,309 |
| Mar 2, 2026 | 44.91 | 45.34 | 44.85 | 45.29 | 45.02 | 0.63% | 8,809 |
| Feb 27, 2026 | 45.02 | 45.19 | 45.01 | 45.01 | 44.74 | -0.28% | 2,633 |
| Feb 26, 2026 | 45.00 | 45.17 | 45.00 | 45.13 | 44.87 | 0.31% | 5,450 |
| Feb 25, 2026 | 44.85 | 44.99 | 44.85 | 44.99 | 44.59 | 0.78% | 1,247 |
| Feb 24, 2026 | 44.66 | 44.66 | 44.46 | 44.64 | 44.25 | 0.02% | 3,628 |
| Feb 23, 2026 | 44.89 | 44.89 | 44.49 | 44.63 | 44.24 | 0.02% | 1,388 |
| Feb 20, 2026 | 44.48 | 44.62 | 44.45 | 44.62 | 44.23 | 0.43% | 1,944 |
| Feb 19, 2026 | 44.16 | 44.43 | 44.16 | 44.43 | 44.04 | 0.50% | 10,951 |
| Feb 18, 2026 | 44.32 | 44.32 | 44.15 | 44.21 | 43.82 | 0.16% | 2,115 |
| Feb 17, 2026 | 44.24 | 44.24 | 43.99 | 44.14 | 43.75 | -0.11% | 3,748 |
| Feb 13, 2026 | 43.54 | 44.20 | 43.54 | 44.19 | 43.80 | 1.68% | 2,604 |
| Feb 12, 2026 | 43.62 | 43.78 | 43.43 | 43.46 | 43.08 | -0.25% | 6,664 |
| Feb 11, 2026 | 43.66 | 43.66 | 43.51 | 43.57 | 43.19 | 0.37% | 2,548 |
| Feb 10, 2026 | 43.39 | 43.41 | 43.39 | 43.41 | 43.03 | 0.56% | 798 |
| Feb 9, 2026 | 43.09 | 43.17 | 43.03 | 43.17 | 42.79 | 0.19% | 3,820 |
| Feb 6, 2026 | 43.05 | 43.09 | 42.93 | 43.09 | 42.71 | 0.54% | 4,257 |
| Feb 5, 2026 | 42.81 | 42.89 | 42.66 | 42.86 | 42.48 | -0.19% | 6,848 |
| Feb 4, 2026 | 42.74 | 43.03 | 42.74 | 42.94 | 42.56 | 0.94% | 4,593 |
| Feb 3, 2026 | 42.44 | 42.57 | 42.44 | 42.54 | 42.17 | 0.81% | 3,757 |
| Feb 2, 2026 | 42.16 | 42.20 | 42.08 | 42.20 | 41.83 | 1.10% | 2,682 |
| Jan 30, 2026 | 41.66 | 41.74 | 41.60 | 41.74 | 41.37 | -0.90% | 1,202 |
| Jan 29, 2026 | 42.06 | 42.22 | 42.06 | 42.12 | 41.75 | 0.17% | 2,947 |
| Jan 28, 2026 | 42.10 | 42.13 | 41.96 | 42.05 | 41.55 | -0.07% | 3,991 |
| Jan 27, 2026 | 41.98 | 42.22 | 41.98 | 42.08 | 41.58 | 0.05% | 4,526 |
| Jan 26, 2026 | 42.25 | 42.25 | 42.02 | 42.06 | 41.56 | -0.31% | 2,015 |
| Jan 23, 2026 | 42.05 | 42.19 | 42.00 | 42.19 | 41.69 | 0.33% | 7,225 |
| Jan 22, 2026 | 41.98 | 42.15 | 41.98 | 42.05 | 41.55 | 0.41% | 1,338 |
| Jan 21, 2026 | 41.76 | 42.01 | 41.75 | 41.88 | 41.38 | 0.60% | 3,243 |
| Jan 20, 2026 | 41.99 | 41.99 | 41.58 | 41.63 | 41.13 | -0.90% | 7,036 |
| Jan 19, 2026 | 41.87 | 42.02 | 41.87 | 42.01 | 41.51 | -0.33% | 3,518 |
| Jan 16, 2026 | 41.95 | 42.17 | 41.95 | 42.15 | 41.65 | 0.45% | 3,472 |
| Jan 15, 2026 | 41.91 | 42.00 | 41.91 | 41.96 | 41.46 | 0.50% | 3,627 |
| Jan 14, 2026 | 41.50 | 41.81 | 41.50 | 41.75 | 41.25 | 0.89% | 6,594 |
| Jan 13, 2026 | 41.30 | 41.41 | 41.20 | 41.38 | 40.89 | 0.32% | 8,081 |
| Jan 12, 2026 | 41.19 | 41.25 | 41.17 | 41.25 | 40.76 | 0.17% | 4,638 |
| Jan 9, 2026 | 41.11 | 41.26 | 41.11 | 41.18 | 40.69 | 0.32% | 14,453 |
| Jan 8, 2026 | 40.84 | 41.16 | 40.84 | 41.05 | 40.56 | 0.64% | 6,069 |
| Jan 7, 2026 | 41.06 | 41.06 | 40.79 | 40.79 | 40.30 | -0.71% | 3,644 |
| Jan 6, 2026 | 41.02 | 41.13 | 41.00 | 41.08 | 40.59 | -0.63% | 4,652 |
| Jan 5, 2026 | 41.39 | 41.39 | 40.99 | 41.34 | 40.85 | 0.10% | 4,784 |
| Jan 2, 2026 | 41.18 | 41.37 | 41.18 | 41.30 | 40.81 | 0.68% | 820 |
| Dec 31, 2025 | 41.03 | 41.03 | 40.96 | 41.02 | 40.53 | -0.02% | 416 |
| Dec 30, 2025 | 40.96 | 41.14 | 40.96 | 41.03 | 40.54 | -0.15% | 8,090 |
| Dec 29, 2025 | 40.92 | 41.18 | 40.92 | 41.09 | 40.47 | 0.07% | 15,297 |
| Dec 24, 2025 | 41.07 | 41.07 | 41.06 | 41.06 | 40.44 | 0.24% | 901 |
| Dec 23, 2025 | 40.73 | 41.00 | 40.73 | 40.96 | 40.34 | 0.39% | 9,961 |
| Dec 22, 2025 | 40.78 | 40.86 | 40.76 | 40.80 | 40.19 | 0.05% | 3,047 |
| Dec 19, 2025 | 40.75 | 40.94 | 40.75 | 40.78 | 40.17 | 0.37% | 2,358 |
| Dec 18, 2025 | 40.74 | 40.75 | 40.63 | 40.63 | 40.02 | 0.25% | 2,206 |
| Dec 17, 2025 | 40.56 | 40.56 | 40.36 | 40.53 | 39.92 | -0.17% | 3,193 |
| Dec 16, 2025 | 40.82 | 40.82 | 40.56 | 40.60 | 39.99 | -0.66% | 3,248 |
| Dec 15, 2025 | 40.76 | 40.87 | 40.76 | 40.87 | 40.26 | 0.20% | 953 |
| Dec 12, 2025 | 40.67 | 40.82 | 40.67 | 40.79 | 40.18 | 0.37% | 4,361 |
| Dec 11, 2025 | 40.62 | 40.70 | 40.62 | 40.64 | 40.03 | 0.27% | 1,319 |
| Dec 10, 2025 | 40.39 | 40.56 | 40.38 | 40.53 | 39.92 | 0.20% | 3,567 |
| Dec 9, 2025 | 40.41 | 40.58 | 40.40 | 40.45 | 39.84 | -0.02% | 5,097 |
| Dec 8, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 39.85 | -0.32% | 480 |
| Dec 5, 2025 | 40.67 | 40.67 | 40.56 | 40.59 | 39.98 | - | 1,431 |
| Dec 4, 2025 | 40.41 | 40.68 | 40.36 | 40.59 | 39.98 | 0.64% | 22,865 |
| Dec 3, 2025 | 40.45 | 40.45 | 40.33 | 40.33 | 39.72 | -0.07% | 3,583 |