UK markets closed

PowerShares Canadian Dividend ETF (PDC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
30.50+0.16 (+0.53%)
At close: 03:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.5630.6130.4230.5030.5013,406
02 May 202430.2630.4430.1730.3430.3410,400
01 May 202430.1630.4330.1030.3530.358,700
30 Apr 202430.2230.3230.1930.1930.1910,600
29 Apr 202430.3030.3930.2030.3130.3112,800
26 Apr 202430.3030.3030.2230.2730.274,900
26 Apr 20240.124 Dividend
25 Apr 202430.1830.3430.0830.3430.229,400
24 Apr 202430.4530.5430.3330.4030.289,200
23 Apr 202430.4330.4830.4230.4830.361,000
22 Apr 202430.2630.3830.2330.3830.265,300
19 Apr 202429.9830.2529.9030.1830.068,200
18 Apr 202429.9430.0329.8429.9729.854,800
17 Apr 202429.9229.9629.7129.8329.718,600
16 Apr 202430.0330.0329.7829.8529.7310,700
15 Apr 202430.4830.5230.0130.0429.928,500
12 Apr 202430.6430.6430.2630.3130.1917,600
11 Apr 202430.8330.8330.5330.6630.5310,000
10 Apr 202430.9530.9530.7030.8330.7010,400
09 Apr 202431.1931.2831.1031.2331.1012,100
08 Apr 202431.1231.1731.0831.1531.024,500
05 Apr 202430.9931.1430.8831.0830.9534,600
04 Apr 202431.0931.1530.8930.9330.8020,100
03 Apr 202430.9531.0830.9531.0030.8713,000
02 Apr 202431.0731.1030.8930.9530.8225,500
01 Apr 202431.2531.2531.0731.1731.0412,400
28 Mar 202431.1531.3131.1531.2431.1112,100
27 Mar 202430.9031.0730.9031.0630.9311,800
26 Mar 202430.8230.9130.8030.8430.713,200
26 Mar 20240.127 Dividend
25 Mar 202430.9431.0530.9130.9530.7034,700
22 Mar 202431.1731.1730.9130.9430.6927,200
21 Mar 202431.0231.1831.0231.0730.8219,100
20 Mar 202430.7230.9930.7230.9730.7213,900
19 Mar 202430.7630.8830.7630.7830.534,500
18 Mar 202430.8330.8330.6630.7030.455,100
15 Mar 202430.7630.8330.7030.7930.5416,400
14 Mar 202430.9830.9830.6630.7230.477,300
13 Mar 202430.8830.9930.8830.9830.7311,300
12 Mar 202430.8730.9230.7930.8530.605,200
11 Mar 202430.7330.8430.6830.8330.585,900
08 Mar 202430.8430.8430.7230.8330.583,500
07 Mar 202430.6730.7930.6730.7730.524,500
06 Mar 202430.6330.6630.5330.5430.295,300
05 Mar 202430.3930.5330.3930.4530.2031,600
04 Mar 202430.4130.4530.3830.3930.149,200
01 Mar 202430.2530.5030.2530.4230.177,900
29 Feb 202430.0730.2630.0530.1829.939,900
28 Feb 202430.0130.0929.9629.9729.735,800
27 Feb 202429.9630.0729.9230.0529.807,000
27 Feb 20240.128 Dividend
26 Feb 202430.3530.3530.0930.1429.7720,500
23 Feb 202430.3330.4630.3330.4230.044,600
22 Feb 202430.3630.4330.3330.3529.975,700
21 Feb 202430.2030.3130.2030.3129.939,200
20 Feb 202430.0830.3130.0830.2329.8611,600
16 Feb 202429.9530.2029.9530.1629.796,000
15 Feb 202429.5630.0329.5629.9929.6211,800
14 Feb 202429.4129.4829.3629.4429.089,700
13 Feb 202429.5529.6129.0129.1828.8211,600
12 Feb 202429.4929.7729.4929.7229.354,500
09 Feb 202429.3929.4929.3229.4629.1018,200
08 Feb 202429.5329.5329.2629.3629.0013,000
07 Feb 202429.7629.7629.5529.5729.208,700
06 Feb 202429.6229.7529.6229.7429.378,000
05 Feb 202429.8329.8329.5329.6129.247,900
02 Feb 202430.0230.0229.8329.9429.578,200
01 Feb 202430.1730.1729.9230.1329.763,900
31 Jan 202430.2830.3730.0830.1429.7711,000
30 Jan 202430.2430.3730.2030.3629.983,700
29 Jan 202430.1530.3230.1030.3229.9421,300
29 Jan 20240.123 Dividend
26 Jan 202430.3330.3430.2830.3429.8410,400
25 Jan 202430.3130.3430.2130.3329.8316,000
24 Jan 202430.2430.2930.1530.1929.7039,700
23 Jan 202430.1330.2230.0730.1029.613,000
22 Jan 202430.1430.1429.9630.0629.577,600
19 Jan 202429.8630.0529.7930.0529.564,500
18 Jan 202429.9429.9429.7729.8529.363,600
17 Jan 202430.0430.0529.8529.9329.4411,300
16 Jan 202430.1830.2730.1730.2529.755,600
15 Jan 202430.2230.4030.2230.4029.902,300
12 Jan 202430.3430.4630.1830.2129.7114,700
11 Jan 202430.3830.4630.0630.2129.7110,000
10 Jan 202430.4330.4630.4230.4329.9314,800
09 Jan 202430.6630.6630.4030.4529.9511,800
08 Jan 202430.4830.7130.4830.7030.2010,000
05 Jan 202430.4030.6030.3430.5330.037,700
04 Jan 202430.3530.5130.3530.4129.9116,200
03 Jan 202430.3030.3730.1830.3429.8419,900
02 Jan 202430.2730.4630.2730.3629.868,800
29 Dec 202330.2330.2930.1630.2929.7923,400
28 Dec 202330.2930.3130.1530.1929.7015,500
27 Dec 202330.1630.3630.1630.2429.747,600
27 Dec 20230.123 Dividend
22 Dec 202330.1030.2730.1030.1929.577,600
21 Dec 202330.0030.0929.9830.0329.4218,600
20 Dec 202330.1030.1429.8629.8629.256,400
19 Dec 202329.9030.0729.9030.0729.465,000
18 Dec 202329.9029.9029.7429.7429.1310,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...