FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
28.23 CAD  -0.05 (-0.18%)
Streaming Delayed Price  /  Updated: 3:24 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.88 26.03 25.88 25.96 11,474 +0.08(+0.31%)
Oct 28, 2016 25.88 25.98 25.86 25.88 13,899 +0.02(+0.08%)
Oct 27, 2016 26.01 26.01 25.86 25.86 3,868 -0.13(-0.50%)
Oct 26, 2016 25.99 25.99 25.95 25.99 1,584 +0.00(+0.00%)
Oct 25, 2016 26.19 26.19 25.99 25.99 6,093 -0.14(-0.54%)
Oct 24, 2016 26.15 26.16 26.13 26.13 7,845 +0.04(+0.15%)
Oct 21, 2016 26.08 26.11 26.06 26.09 5,504 +0.16(+0.62%)
Oct 20, 2016 25.97 25.97 25.91 25.93 21,269 -0.01(-0.04%)
Oct 19, 2016 25.89 25.96 25.80 25.94 6,565 +0.09(+0.35%)
Oct 18, 2016 25.80 25.85 25.78 25.85 18,270 +0.20(+0.78%)
Oct 17, 2016 25.67 25.72 25.65 25.65 14,507 -0.02(-0.08%)
Oct 14, 2016 25.70 25.71 25.67 25.67 7,487 -0.02(-0.08%)
Oct 13, 2016 25.46 25.69 25.46 25.69 4,189 +0.03(+0.12%)
Oct 12, 2016 25.50 25.67 25.50 25.66 2,156 +0.16(+0.63%)
Oct 11, 2016 25.69 25.69 25.50 25.50 2,300 -0.09(-0.35%)
Oct 07, 2016 25.59 25.59 25.59 0 -0.16(-0.62%)
Oct 06, 2016 25.72 25.76 25.65 25.75 2,062 +0.04(+0.16%)
Oct 05, 2016 25.87 25.87 25.71 25.71 2,521 +0.00(+0.00%)
Oct 04, 2016 26.07 26.07 25.59 25.71 13,960 -0.26(-1.00%)
Oct 03, 2016 26.00 26.00 25.93 25.97 4,259 -0.15(-0.57%)
Sep 30, 2016 26.12 26.17 26.12 26.12 10,320 -0.02(-0.08%)
Sep 29, 2016 26.19 26.26 26.14 26.14 6,013 -0.05(-0.19%)
Sep 28, 2016 26.07 26.19 26.07 26.19 16,137 +0.12(+0.46%)
Sep 27, 2016 26.17 26.17 26.07 26.07 2,700 -0.10(-0.38%)
Sep 26, 2016 26.16 26.17 26.15 26.17 4,641 -0.12(-0.46%)
Sep 23, 2016 26.36 26.36 26.28 26.29 3,466 -0.03(-0.11%)
Sep 22, 2016 26.24 26.32 26.24 26.32 8,465 +0.43(+1.66%)
Sep 21, 2016 25.96 25.96 25.89 25.89 6,420 -0.01(-0.04%)
Sep 20, 2016 25.95 25.95 25.90 25.90 10,600 +0.02(+0.08%)
Sep 19, 2016 25.95 25.95 25.84 25.88 7,434 +0.13(+0.50%)
Sep 16, 2016 25.82 25.82 25.67 25.75 2,110 -0.01(-0.04%)
Sep 15, 2016 25.72 25.77 25.71 25.76 4,721 +0.18(+0.70%)
Sep 14, 2016 25.63 25.67 25.54 25.58 9,850 +0.04(+0.16%)
Sep 13, 2016 25.72 25.72 25.47 25.54 14,043 -0.46(-1.77%)
Sep 12, 2016 25.70 26.00 25.70 26.00 3,542 +0.20(+0.78%)
Sep 09, 2016 26.10 26.10 25.80 25.80 7,584 -0.60(-2.27%)
Sep 08, 2016 26.47 26.47 26.35 26.40 6,653 +0.03(+0.11%)
Sep 07, 2016 26.40 26.40 26.34 26.37 6,168 +0.01(+0.04%)
Sep 06, 2016 26.29 26.36 26.29 26.36 7,999 +0.02(+0.08%)
Sep 02, 2016 26.34 26.34 26.34 0 +0.22(+0.84%)
Sep 01, 2016 26.12 26.12 26.12 26.12 924 +0.12(+0.46%)
Aug 31, 2016 26.00 26.05 25.92 26.00 12,079 -0.09(-0.34%)
Aug 30, 2016 26.13 26.13 26.05 26.09 4,663 +0.05(+0.19%)
Aug 29, 2016 26.05 26.11 26.04 26.04 4,387 +0.00(+0.00%)
Aug 26, 2016 26.25 26.25 26.00 26.04 6,710 -0.12(-0.46%)
Aug 25, 2016 26.09 26.18 26.09 26.16 6,025 +0.07(+0.27%)
Aug 24, 2016 26.16 26.19 26.09 26.09 8,128 -0.18(-0.69%)
Aug 23, 2016 26.27 26.28 26.25 26.27 7,948 +0.09(+0.34%)
Aug 22, 2016 26.12 26.18 26.12 26.18 4,348 +0.10(+0.38%)
Aug 19, 2016 26.10 26.10 26.06 26.08 4,094 +0.05(+0.19%)
Aug 18, 2016 26.24 26.24 25.97 26.03 9,540 -0.15(-0.57%)
Aug 17, 2016 26.11 26.18 26.08 26.18 8,498 +0.01(+0.04%)
Aug 16, 2016 26.33 26.33 26.17 26.17 7,403 -0.16(-0.61%)
Aug 15, 2016 26.38 26.40 26.33 26.33 2,845 -0.01(-0.04%)
Aug 12, 2016 26.51 26.51 26.32 26.34 5,352 -0.08(-0.30%)
Aug 11, 2016 26.50 26.50 26.42 26.42 8,807 +0.03(+0.11%)
Aug 10, 2016 26.56 26.56 26.36 26.39 12,327 -0.03(-0.11%)
Aug 09, 2016 26.40 26.47 26.40 26.42 9,824 +0.01(+0.04%)
Aug 08, 2016 26.43 26.43 26.40 26.41 6,958 +0.09(+0.34%)
Aug 05, 2016 26.33 26.38 26.31 26.32 6,456 +0.16(+0.61%)
Aug 04, 2016 26.24 26.24 26.16 26.16 5,682 -0.01(-0.04%)
Aug 03, 2016 26.17 26.18 26.13 26.17 14,430 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.