Purpose Core Dividend Fund ETF (TSX: PDF )

31.54 +0.19 (+0.61%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.14 26.14 26.14 0 +0.06(+0.23%)
Jun 28, 2018 25.98 26.08 25.95 26.08 4,341 +0.01(+0.04%)
Jun 27, 2018 26.09 26.18 26.07 26.07 7,905 -0.09(-0.34%)
Jun 26, 2018 26.16 26.17 26.12 26.16 5,932 -0.02(-0.08%)
Jun 25, 2018 26.22 26.26 26.17 26.18 7,480 -0.15(-0.57%)
Jun 22, 2018 26.12 26.36 26.12 26.33 3,139 +0.19(+0.73%)
Jun 21, 2018 26.19 26.19 26.14 26.14 3,516 -0.12(-0.46%)
Jun 20, 2018 26.25 26.26 26.20 26.26 8,233 +0.15(+0.57%)
Jun 19, 2018 26.11 26.16 26.09 26.11 10,530 +0.00(+0.00%)
Jun 18, 2018 25.89 26.12 25.89 26.11 17,102 +0.01(+0.04%)
Jun 15, 2018 26.10 25.97 26.10 4,705 +0.13(+0.50%)
Jun 14, 2018 25.83 25.98 25.83 25.97 10,934 +0.08(+0.31%)
Jun 13, 2018 25.83 25.89 25.83 25.89 2,192 -0.09(-0.35%)
Jun 12, 2018 25.96 25.98 25.96 25.98 2,809 +0.00(+0.00%)
Jun 11, 2018 25.87 25.98 25.87 25.98 5,952 +0.14(+0.54%)
Jun 08, 2018 25.80 25.84 25.78 25.84 6,225 +0.05(+0.19%)
Jun 07, 2018 25.70 25.84 25.70 25.79 9,654 +0.08(+0.31%)
Jun 06, 2018 25.71 25.59 25.71 8,743 +0.01(+0.04%)
Jun 05, 2018 25.84 25.84 25.66 25.70 727,862 +0.05(+0.19%)
Jun 04, 2018 25.58 25.66 25.58 25.65 13,983 +0.07(+0.27%)
Jun 01, 2018 25.48 25.64 25.48 25.58 17,173 +0.02(+0.08%)
May 31, 2018 25.50 25.57 25.50 25.56 13,901 -0.05(-0.20%)
May 30, 2018 25.38 25.63 25.38 25.61 7,845 +0.23(+0.91%)
May 29, 2018 25.49 25.49 25.32 25.38 11,060 -0.09(-0.35%)
May 28, 2018 25.49 25.52 25.47 25.47 6,991 -0.15(-0.59%)
May 25, 2018 25.63 25.63 25.61 25.62 6,704 +0.01(+0.04%)
May 24, 2018 25.61 25.61 25.60 25.61 3,424 -0.02(-0.08%)
May 23, 2018 25.49 25.63 25.49 25.63 7,101 +0.01(+0.04%)
May 22, 2018 25.54 25.62 25.54 25.62 9,166 +0.09(+0.35%)
May 18, 2018 25.53 25.53 25.53 0 +0.03(+0.12%)
May 17, 2018 25.57 25.58 25.48 25.50 10,235 -0.05(-0.20%)
May 16, 2018 25.59 25.59 25.54 25.55 7,618 -0.02(-0.08%)
May 15, 2018 25.73 25.73 25.56 25.57 7,209 -0.12(-0.47%)
May 14, 2018 25.71 25.71 25.65 25.69 8,634 +0.03(+0.12%)
May 11, 2018 25.68 25.68 25.64 25.66 3,611 +0.03(+0.12%)
May 10, 2018 25.63 25.63 25.63 25.63 866 +0.16(+0.63%)
May 09, 2018 25.59 25.59 25.44 25.47 11,959 +0.01(+0.04%)
May 08, 2018 25.47 25.47 25.41 25.46 18,311 -0.13(-0.51%)
May 07, 2018 25.50 25.59 25.50 25.59 1,322 +0.07(+0.27%)
May 04, 2018 25.18 25.57 25.18 25.52 14,746 +0.22(+0.87%)
May 03, 2018 25.50 25.50 25.23 25.30 5,210 -0.09(-0.35%)
May 02, 2018 25.39 25.39 25.39 25.39 374 -0.10(-0.39%)
May 01, 2018 25.40 25.49 25.40 25.49 15,037 -0.06(-0.23%)
Apr 30, 2018 25.70 25.72 25.55 25.55 5,061 -0.09(-0.35%)
Apr 27, 2018 25.50 25.64 25.50 25.64 5,509 +0.03(+0.12%)
Apr 26, 2018 25.62 25.63 25.52 25.61 7,148 +0.12(+0.47%)
Apr 25, 2018 25.40 25.49 25.40 25.49 4,581 +0.05(+0.20%)
Apr 24, 2018 25.52 25.59 25.44 25.44 7,213 -0.07(-0.27%)
Apr 23, 2018 25.33 25.54 25.33 25.51 6,856 +0.14(+0.55%)
Apr 20, 2018 25.47 25.47 25.35 25.37 7,368 -0.10(-0.39%)
Apr 19, 2018 25.63 25.63 25.41 25.47 8,470 -0.28(-1.09%)
Apr 18, 2018 25.60 25.77 25.60 25.75 7,764 +0.05(+0.19%)
Apr 17, 2018 25.63 25.72 25.63 25.70 14,785 +0.16(+0.63%)
Apr 16, 2018 25.37 25.57 25.37 25.54 7,222 +0.19(+0.75%)
Apr 13, 2018 25.36 25.42 25.35 25.35 20,065 -0.04(-0.16%)
Apr 12, 2018 25.41 25.49 25.37 25.39 12,553 +0.01(+0.04%)
Apr 11, 2018 25.50 25.50 25.38 25.38 12,968 -0.10(-0.39%)
Apr 10, 2018 25.41 25.49 25.41 25.48 5,824 +0.06(+0.24%)
Apr 09, 2018 25.53 25.53 25.42 25.42 10,681 +0.08(+0.32%)
Apr 06, 2018 25.51 25.51 25.49 25.34 5,459 -0.23(-0.90%)
Apr 05, 2018 25.40 25.62 25.40 25.57 5,728 +0.24(+0.95%)
Apr 04, 2018 24.99 25.33 24.99 25.33 5,838 +0.13(+0.52%)
Apr 03, 2018 25.15 25.24 25.09 25.20 4,790 +0.07(+0.28%)
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.