Purpose Core Dividend Fund ETF (TSX: PDF )

31.55 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.53 26.58 26.40 26.40 4,105 -0.30(-1.12%)
Nov 27, 2020 26.62 26.71 26.62 26.70 2,413 +0.03(+0.11%)
Nov 26, 2020 26.76 26.76 26.67 26.67 370 +0.04(+0.15%)
Nov 25, 2020 26.59 26.67 26.59 26.63 2,403 -0.13(-0.49%)
Nov 24, 2020 26.71 26.82 26.70 26.76 1,462 +0.27(+1.02%)
Nov 23, 2020 26.21 26.49 26.21 26.49 1,727 +0.45(+1.73%)
Nov 20, 2020 26.04 26.04 26.04 40 +0.00(+0.00%)
Nov 19, 2020 26.09 26.09 26.04 26.04 1,306 -0.12(-0.46%)
Nov 18, 2020 26.26 26.26 26.16 26.16 1,115 -0.16(-0.61%)
Nov 17, 2020 26.25 26.32 26.25 26.32 600 +0.04(+0.15%)
Nov 16, 2020 26.27 26.28 26.27 26.28 1,554 +0.21(+0.81%)
Nov 13, 2020 26.06 26.07 26.06 26.07 3,140 +0.40(+1.56%)
Nov 12, 2020 25.67 25.67 25.67 25.67 3,200 -0.39(-1.50%)
Nov 11, 2020 26.22 26.22 26.06 26.06 4,598 +0.09(+0.35%)
Nov 10, 2020 25.44 25.97 25.44 25.97 2,586 +0.48(+1.88%)
Nov 09, 2020 25.68 25.69 25.49 25.49 1,207 +0.54(+2.16%)
Nov 06, 2020 24.99 24.99 24.95 24.95 397 -0.05(-0.20%)
Nov 05, 2020 24.95 25.00 24.95 25.00 907 +0.37(+1.50%)
Nov 04, 2020 24.63 24.93 24.63 24.63 2,804 +0.08(+0.33%)
Nov 03, 2020 24.51 24.55 24.51 24.55 300 +0.27(+1.11%)
Nov 02, 2020 24.28 24.28 24.28 24.28 210 +0.36(+1.51%)
Oct 30, 2020 23.88 23.93 23.88 23.92 2,600 -0.25(-1.03%)
Oct 29, 2020 24.17 24.17 24.17 24.17 516 +0.26(+1.09%)
Oct 28, 2020 24.11 24.11 23.91 23.91 3,563 -0.59(-2.41%)
Oct 27, 2020 24.57 24.58 24.49 24.50 3,600 -0.22(-0.89%)
Oct 26, 2020 24.84 24.85 24.59 24.72 1,706 -0.41(-1.63%)
Oct 23, 2020 25.13 25.13 25.13 25.13 100 +0.00(+0.00%)
Oct 22, 2020 25.00 25.13 25.00 25.13 2,747 +0.13(+0.52%)
Oct 21, 2020 24.90 25.06 24.90 25.00 4,359 -0.01(-0.04%)
Oct 20, 2020 25.01 25.01 25.01 25.01 211 -0.06(-0.24%)
Oct 19, 2020 25.26 25.34 25.07 25.07 848 -0.28(-1.10%)
Oct 16, 2020 25.45 25.45 25.35 25.35 4,569 +0.06(+0.24%)
Oct 15, 2020 25.27 25.29 25.27 25.29 1,000 +0.11(+0.44%)
Oct 14, 2020 25.24 25.24 25.13 25.18 5,950 -0.03(-0.12%)
Oct 13, 2020 25.24 25.24 25.21 25.21 3,600 -0.04(-0.16%)
Oct 09, 2020 25.25 25.25 25.25 0 -0.03(-0.12%)
Oct 08, 2020 25.27 25.31 25.27 25.28 4,671 +0.19(+0.76%)
Oct 07, 2020 24.95 25.09 24.95 25.09 1,307 +0.36(+1.46%)
Oct 06, 2020 24.91 25.04 24.73 24.73 2,187 -0.22(-0.88%)
Oct 05, 2020 24.79 24.95 24.78 24.95 1,686 +0.48(+1.96%)
Oct 01, 2020 24.47 24.47 24.47 0 -0.12(-0.49%)
Sep 30, 2020 24.65 24.70 24.59 24.59 11,268 +0.09(+0.37%)
Sep 29, 2020 24.50 24.50 24.50 24.50 142 -0.22(-0.89%)
Sep 28, 2020 24.73 24.73 24.69 24.72 2,043 +0.39(+1.60%)
Sep 25, 2020 24.00 24.41 24.00 24.33 4,484 +0.21(+0.87%)
Sep 24, 2020 24.12 24.12 24.12 24.12 300 -0.02(-0.08%)
Sep 23, 2020 24.45 24.46 24.14 24.14 1,743 -0.32(-1.31%)
Sep 22, 2020 24.37 24.46 24.37 24.46 2,294 +0.20(+0.82%)
Sep 21, 2020 24.20 24.26 24.20 24.26 3,059 -0.58(-2.33%)
Sep 18, 2020 24.84 24.84 24.84 24.84 400 -0.05(-0.20%)
Sep 17, 2020 24.56 24.91 24.56 24.89 4,554 +0.01(+0.04%)
Sep 16, 2020 24.94 25.04 24.88 24.88 3,295 -0.13(-0.52%)
Sep 15, 2020 25.06 25.06 25.01 25.01 1,603 +0.20(+0.81%)
Sep 14, 2020 24.83 24.88 24.81 24.81 5,709 +0.24(+0.98%)
Sep 11, 2020 24.67 24.70 24.57 24.57 13,400 +0.07(+0.29%)
Sep 10, 2020 24.79 24.79 24.50 24.50 534 -0.46(-1.84%)
Sep 09, 2020 24.81 24.97 24.76 24.96 3,201 +0.45(+1.84%)
Sep 08, 2020 24.78 24.78 24.44 24.51 3,183 -0.33(-1.33%)
Sep 04, 2020 24.84 24.84 24.84 0 -0.50(-1.97%)
Sep 03, 2020 25.34 25.34 25.34 25.34 103 +0.00(+0.00%)
Sep 02, 2020 25.27 25.34 25.27 25.34 2,446 +0.40(+1.60%)
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.