Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF (TSX: PZW )

33.62 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.24 32.24 32.24 32.24 100 +0.33(+1.03%)
Apr 25, 2024 31.91 0 +0.11(+0.35%)
Apr 19, 2024 31.80 0 -0.13(-0.41%)
Apr 16, 2024 31.93 0 -0.33(-1.02%)
Apr 15, 2024 32.71 32.71 32.26 32.26 1,100 -0.71(-2.15%)
Apr 09, 2024 32.97 0 -0.23(-0.69%)
Mar 28, 2024 33.20 10 +0.48(+1.47%)
Mar 27, 2024 32.72 32.72 32.72 32.72 280 -0.25(-0.76%)
Mar 22, 2024 32.97 0 +0.40(+1.23%)
Mar 20, 2024 32.57 0 +0.16(+0.49%)
Mar 19, 2024 32.41 32.41 32.41 32.41 400 +0.27(+0.84%)
Mar 14, 2024 32.14 30 -0.28(-0.86%)
Mar 13, 2024 32.42 32.42 32.42 32.42 200 +0.02(+0.06%)
Mar 06, 2024 32.40 0 +0.22(+0.68%)
Mar 05, 2024 32.32 32.32 32.18 32.18 2,600 +0.01(+0.03%)
Feb 29, 2024 32.17 0 +0.10(+0.31%)
Feb 27, 2024 32.07 0 +0.18(+0.56%)
Feb 26, 2024 31.89 31.89 31.89 31.89 100 +0.14(+0.44%)
Feb 22, 2024 31.75 0 +0.20(+0.63%)
Feb 21, 2024 31.55 31.55 31.55 31.55 100 -0.23(-0.72%)
Feb 16, 2024 31.78 0 +0.07(+0.22%)
Feb 15, 2024 31.71 31.71 31.71 31.71 300 +0.52(+1.67%)
Feb 13, 2024 31.19 0 +0.25(+0.81%)
Feb 08, 2024 30.94 0 -0.06(-0.19%)
Feb 06, 2024 31.00 0 -0.06(-0.19%)
Feb 05, 2024 31.06 31.06 31.06 31.06 160 +0.15(+0.49%)
Jan 31, 2024 30.91 0 -0.45(-1.43%)
Jan 29, 2024 31.36 0 +0.29(+0.93%)
Jan 23, 2024 31.07 0 -0.07(-0.22%)
Jan 22, 2024 30.97 31.14 30.97 31.14 3,925 +0.75(+2.47%)
Jan 19, 2024 30.39 30.39 30.39 30.39 3,322 -0.53(-1.71%)
Jan 11, 2024 30.92 0 -0.06(-0.19%)
Jan 09, 2024 30.98 0 +0.33(+1.08%)
Jan 05, 2024 30.65 0 -0.11(-0.36%)
Jan 04, 2024 30.81 30.82 30.76 30.76 546 -0.46(-1.47%)
Jan 02, 2024 31.22 0 -0.15(-0.48%)
Dec 29, 2023 31.37 0 -0.68(-2.12%)
Dec 22, 2023 32.05 0 -0.02(-0.06%)
Dec 20, 2023 32.07 0 +0.23(+0.72%)
Dec 19, 2023 31.84 31.84 31.84 31.84 200 +0.31(+0.98%)
Dec 15, 2023 31.53 0 +0.81(+2.64%)
Dec 13, 2023 30.72 0 -0.12(-0.39%)
Dec 08, 2023 30.84 0 +0.25(+0.82%)
Dec 05, 2023 30.59 0 +0.47(+1.56%)
Nov 30, 2023 30.12 0 +0.04(+0.13%)
Nov 28, 2023 30.08 0 +0.01(+0.03%)
Nov 24, 2023 30.07 0 -0.07(-0.23%)
Nov 23, 2023 30.15 30.15 30.14 30.14 312 -0.11(-0.36%)
Nov 20, 2023 30.25 0 +0.20(+0.67%)
Nov 15, 2023 30.05 0 +0.95(+3.26%)
Nov 10, 2023 29.10 0 +0.19(+0.66%)
Nov 09, 2023 29.13 29.13 28.91 28.91 1,496 -0.16(-0.55%)
Nov 08, 2023 29.07 29.07 29.07 29.07 2,000 -0.03(-0.10%)
Nov 07, 2023 29.10 29.10 29.10 29.10 100 +0.64(+2.25%)
Nov 01, 2023 28.46 0 -0.29(-1.01%)
Oct 18, 2023 28.75 0 -0.31(-1.07%)
Oct 17, 2023 29.00 29.06 29.00 29.06 300 -0.05(-0.17%)
Oct 12, 2023 29.11 60 -0.10(-0.34%)
Oct 11, 2023 29.21 29.21 29.21 29.21 100 -0.03(-0.10%)
Oct 10, 2023 29.24 29.24 29.24 29.24 1,300 +0.51(+1.78%)
Oct 04, 2023 28.73 0 +0.05(+0.17%)
Oct 03, 2023 28.68 28.68 28.68 28.68 1,400 -0.62(-2.12%)
Sep 25, 2023 29.30 0 -0.11(-0.37%)
Sep 22, 2023 29.41 29.41 29.41 29.41 1,041 -0.47(-1.57%)
Sep 20, 2023 29.88 22 -0.05(-0.17%)
Sep 19, 2023 29.93 29.93 29.93 29.93 304 -0.54(-1.77%)
Sep 15, 2023 30.47 65 +0.29(+0.96%)
Sep 13, 2023 30.18 4 -0.20(-0.66%)
Sep 08, 2023 30.38 6 -0.18(-0.59%)
Sep 07, 2023 30.56 30.56 30.56 30.56 200 -0.59(-1.89%)
Sep 01, 2023 31.15 4 +0.24(+0.78%)
Aug 31, 2023 30.90 30.91 30.90 30.91 6,100 +0.01(+0.03%)
Aug 30, 2023 30.90 30.90 30.90 30.90 225 +0.05(+0.16%)
Aug 29, 2023 30.76 30.85 30.74 30.85 1,400 +0.65(+2.15%)
Aug 25, 2023 30.20 0 +0.11(+0.37%)
Aug 18, 2023 30.09 15 -0.24(-0.79%)
Aug 17, 2023 30.33 30.33 30.33 30.33 700 -0.23(-0.75%)
Aug 15, 2023 30.56 50 -0.38(-1.23%)
Aug 11, 2023 30.94 0 -0.26(-0.83%)
Aug 04, 2023 31.20 0 -0.07(-0.22%)
Aug 01, 2023 31.27 0 -0.02(-0.06%)
Jul 28, 2023 31.29 0 +0.36(+1.16%)
Jul 27, 2023 30.93 30.93 30.93 30.93 200 -0.21(-0.67%)
Jul 26, 2023 31.14 31.14 31.14 31.14 100 +0.24(+0.78%)
Jul 21, 2023 30.90 0 +0.40(+1.31%)
Jul 14, 2023 30.50 25 -0.11(-0.36%)
Jul 12, 2023 30.61 0 +0.99(+3.34%)
Jul 07, 2023 29.62 0 +0.23(+0.78%)
Jul 06, 2023 29.31 29.39 29.26 29.39 527 -0.34(-1.14%)
Jul 05, 2023 29.73 29.73 29.73 29.73 103 +0.21(+0.71%)
Jun 29, 2023 29.52 0 +0.27(+0.92%)
Jun 27, 2023 29.25 20 +0.26(+0.90%)
Jun 23, 2023 28.99 0 -0.72(-2.42%)
Jun 20, 2023 29.71 65 -0.45(-1.49%)
Jun 16, 2023 30.16 32 +0.06(+0.20%)
Jun 14, 2023 30.10 0 +0.08(+0.27%)
May 08, 2023 30.02 30.02 30.02 30.02 160 +0.81(+2.77%)
May 05, 2023 29.24 29.24 29.21 29.21 2,930 -0.27(-0.92%)
May 03, 2023 29.48 0 -0.09(-0.30%)
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.