Purpose Core Dividend Fund ETF (TSX: PDF )

27.68 CAD +0.52 (+1.91%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.04 25.07 25.04 25.05 1,000 +0.20(+0.80%)
Jan 30, 2019 24.85 24.85 24.85 175 +0.00(+0.00%)
Jan 29, 2019 24.69 24.85 24.69 24.85 6,120 +0.15(+0.61%)
Jan 28, 2019 24.55 24.70 24.55 24.70 1,670 -0.19(-0.76%)
Jan 25, 2019 24.92 24.92 24.89 24.89 2,948 +0.04(+0.16%)
Jan 24, 2019 24.83 24.90 24.79 24.85 2,416 -0.04(-0.16%)
Jan 23, 2019 24.86 24.89 24.85 24.89 1,280 +0.15(+0.61%)
Jan 22, 2019 24.87 24.88 24.71 24.74 2,706 -0.16(-0.64%)
Jan 21, 2019 24.92 24.92 24.90 24.90 1,839 -0.10(-0.40%)
Jan 18, 2019 24.96 25.00 24.93 25.00 3,800 +0.21(+0.85%)
Jan 17, 2019 24.65 24.83 24.65 24.79 3,869 +0.16(+0.65%)
Jan 16, 2019 24.64 24.64 24.63 24.63 1,117 -0.01(-0.04%)
Jan 15, 2019 24.54 24.64 24.53 24.64 3,060 +0.13(+0.53%)
Jan 14, 2019 24.43 24.51 24.43 24.51 1,434 -0.03(-0.12%)
Jan 11, 2019 24.54 24.56 24.54 24.54 1,918 +0.07(+0.29%)
Jan 10, 2019 24.25 24.47 24.25 24.47 22,851 +0.11(+0.45%)
Jan 09, 2019 24.19 24.36 24.19 24.36 1,633 +0.18(+0.74%)
Jan 08, 2019 24.14 24.19 24.11 24.18 2,303 +0.24(+1.00%)
Jan 07, 2019 23.90 23.94 23.77 23.94 1,691 +0.19(+0.80%)
Jan 04, 2019 23.72 23.75 23.72 23.75 815 +0.31(+1.32%)
Jan 03, 2019 23.47 23.55 23.44 23.44 5,205 -0.10(-0.42%)
Jan 02, 2019 23.61 23.61 23.54 23.54 650 -0.01(-0.04%)
Dec 31, 2018 23.55 23.55 23.55 0 +0.01(+0.04%)
Dec 28, 2018 23.40 23.54 23.40 23.54 1,259 +0.35(+1.51%)
Dec 27, 2018 22.50 23.19 22.50 23.19 13,253 +0.39(+1.71%)
Dec 24, 2018 22.80 22.80 22.80 0 -0.55(-2.36%)
Dec 21, 2018 23.68 23.69 23.35 23.35 7,147 -0.32(-1.35%)
Dec 20, 2018 23.74 23.85 23.50 23.67 12,073 -0.24(-1.00%)
Dec 19, 2018 24.16 24.16 23.87 23.91 6,285 -0.07(-0.29%)
Dec 18, 2018 24.20 24.20 23.98 23.98 2,772 -0.06(-0.25%)
Dec 17, 2018 24.41 24.41 24.04 24.04 5,325 -0.49(-2.00%)
Dec 14, 2018 24.63 24.63 24.50 24.53 5,878 -0.20(-0.81%)
Dec 13, 2018 24.73 24.73 24.73 24.73 448 +0.01(+0.04%)
Dec 12, 2018 24.81 24.81 24.72 24.72 524 +0.17(+0.69%)
Dec 11, 2018 24.87 24.87 24.53 24.55 3,995 -0.10(-0.41%)
Dec 10, 2018 24.57 24.65 24.45 24.65 1,196 -0.47(-1.87%)
Dec 07, 2018 25.28 25.40 25.12 25.12 5,181 +0.30(+1.21%)
Dec 06, 2018 24.80 24.82 24.58 24.82 2,250 -0.28(-1.12%)
Dec 05, 2018 25.46 25.46 25.09 25.10 3,313 +0.10(+0.40%)
Dec 04, 2018 25.28 25.28 25.00 25.00 3,534 -0.24(-0.95%)
Dec 03, 2018 25.41 25.42 25.24 25.24 8,268 -0.04(-0.16%)
Nov 30, 2018 25.21 25.28 25.18 25.28 7,304 +0.12(+0.48%)
Nov 29, 2018 25.14 25.16 25.14 25.16 1,299 +0.06(+0.24%)
Nov 28, 2018 24.92 25.11 24.92 25.10 5,666 +0.19(+0.76%)
Nov 27, 2018 24.92 24.93 24.88 24.91 5,887 -0.05(-0.20%)
Nov 26, 2018 24.96 24.96 24.96 24.96 288 +0.06(+0.24%)
Nov 23, 2018 24.97 24.97 24.86 24.90 3,295 -0.08(-0.32%)
Nov 22, 2018 25.00 25.00 24.97 24.98 877 -0.01(-0.04%)
Nov 21, 2018 25.00 25.07 24.99 24.99 4,869 +0.11(+0.44%)
Nov 20, 2018 24.92 24.92 24.88 24.88 2,110 -0.34(-1.35%)
Nov 19, 2018 25.22 25.22 25.22 25.22 1,335 +0.00(+0.00%)
Nov 16, 2018 25.23 25.23 25.19 25.22 1,181 +0.11(+0.44%)
Nov 15, 2018 25.06 25.18 25.06 25.11 6,044 -0.08(-0.32%)
Nov 14, 2018 25.23 25.26 25.17 25.19 3,400 +0.01(+0.04%)
Nov 13, 2018 25.25 25.25 25.18 25.18 2,105 -0.10(-0.40%)
Nov 12, 2018 25.38 25.38 25.28 25.28 2,453 -0.02(-0.08%)
Nov 09, 2018 25.30 25.30 25.30 25.30 372 +0.00(+0.00%)
Nov 08, 2018 25.26 25.30 25.26 25.30 1,886 +0.01(+0.04%)
Nov 07, 2018 25.33 25.33 25.23 25.29 1,317 +0.22(+0.88%)
Nov 06, 2018 24.91 25.07 24.91 25.07 1,518 +0.12(+0.48%)
Nov 05, 2018 24.72 24.96 24.72 24.95 2,826 +0.43(+1.75%)
Nov 02, 2018 24.75 24.75 24.46 24.52 961 -0.29(-1.17%)
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.