Purpose Core Dividend Fund ETF (TSX: PDF )

30.59 CAD -0.18 (-0.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.31 30.31 30.31 0 -0.61(-1.97%)
Nov 29, 2021 31.03 31.03 30.92 30.92 2,149 -0.03(-0.10%)
Nov 26, 2021 30.87 30.95 30.87 30.95 1,047 -0.57(-1.81%)
Nov 25, 2021 31.52 31.52 31.52 31.52 131 +0.02(+0.06%)
Nov 24, 2021 31.53 31.53 31.47 31.50 3,716 -0.01(-0.03%)
Nov 23, 2021 31.47 31.51 31.46 31.51 4,000 +0.18(+0.57%)
Nov 22, 2021 31.43 31.43 31.33 31.33 453 +0.10(+0.32%)
Nov 19, 2021 31.43 31.43 31.23 31.23 2,134 -0.20(-0.64%)
Nov 18, 2021 31.43 31.43 31.43 31.43 202 -0.03(-0.10%)
Nov 17, 2021 31.46 31.46 31.46 31.46 100 -0.26(-0.82%)
Nov 16, 2021 31.71 31.72 31.71 31.72 2,419 +0.10(+0.32%)
Nov 15, 2021 31.67 31.67 31.62 31.62 800 +0.00(+0.00%)
Nov 12, 2021 31.69 31.69 31.62 31.62 900 +0.01(+0.03%)
Nov 11, 2021 31.60 31.61 31.60 31.61 608 +0.01(+0.03%)
Nov 09, 2021 31.65 31.65 31.59 31.60 2,524 +0.07(+0.22%)
Nov 08, 2021 31.50 31.53 31.50 31.53 682 +0.00(+0.00%)
Nov 05, 2021 31.53 31.53 31.53 31.53 101 +0.13(+0.41%)
Nov 04, 2021 31.37 31.40 31.36 31.40 2,400 +0.13(+0.42%)
Nov 03, 2021 31.32 31.32 31.27 31.27 5,462 +0.06(+0.19%)
Nov 02, 2021 31.21 31.21 31.17 31.21 1,302 +0.06(+0.19%)
Nov 01, 2021 31.16 31.16 31.15 31.15 325 +0.19(+0.61%)
Oct 29, 2021 30.95 30.96 30.91 30.96 1,693 -0.03(-0.10%)
Oct 28, 2021 30.86 30.99 30.86 30.99 2,501 +0.11(+0.36%)
Oct 27, 2021 30.92 30.94 30.88 30.88 901 -0.29(-0.93%)
Oct 26, 2021 31.19 31.25 31.17 31.17 2,794 -0.18(-0.57%)
Oct 25, 2021 31.35 31.35 31.35 31.35 103 +0.01(+0.03%)
Oct 22, 2021 31.37 31.37 31.34 31.34 1,300 +0.12(+0.38%)
Oct 21, 2021 31.31 31.31 31.22 31.22 409 -0.10(-0.32%)
Oct 20, 2021 31.32 31.33 31.32 31.32 1,614 +0.18(+0.58%)
Oct 19, 2021 31.13 31.14 31.08 31.14 5,500 +0.00(+0.00%)
Oct 18, 2021 31.14 31.14 31.14 31.14 1,058 -0.11(-0.35%)
Oct 15, 2021 31.24 31.25 31.24 31.25 200 +0.13(+0.42%)
Oct 14, 2021 31.11 31.12 31.11 31.12 233 +0.32(+1.04%)
Oct 13, 2021 30.61 30.80 30.60 30.80 300 +0.10(+0.33%)
Oct 12, 2021 30.77 30.77 30.70 30.70 1,204 -0.14(-0.45%)
Oct 08, 2021 30.84 30.84 30.84 0 +0.02(+0.06%)
Oct 07, 2021 30.82 30.82 30.82 30.82 216 +0.32(+1.05%)
Oct 06, 2021 30.50 30.50 30.50 30.50 106 -0.19(-0.62%)
Oct 05, 2021 30.48 30.70 30.48 30.69 2,656 +0.16(+0.52%)
Oct 04, 2021 30.59 30.59 30.41 30.53 3,500 +0.00(+0.00%)
Oct 01, 2021 30.35 30.53 30.35 30.53 2,300 -0.16(-0.52%)
Sep 29, 2021 30.69 30.69 30.69 1 +0.13(+0.43%)
Sep 28, 2021 30.55 30.65 30.55 30.56 2,128 -0.30(-0.97%)
Sep 27, 2021 30.84 30.88 30.84 30.86 1,401 +0.11(+0.36%)
Sep 24, 2021 30.75 30.75 30.75 30.75 913 -0.20(-0.65%)
Sep 23, 2021 30.93 30.97 30.93 30.95 701 +0.26(+0.85%)
Sep 22, 2021 30.68 30.69 30.68 30.69 2,738 +0.17(+0.56%)
Sep 21, 2021 30.65 30.65 30.48 30.52 7,827 +0.31(+1.03%)
Sep 20, 2021 30.48 30.48 30.21 30.21 6,699 -0.60(-1.95%)
Sep 17, 2021 30.89 30.89 30.81 30.81 511 -0.36(-1.15%)
Sep 15, 2021 31.17 31.17 31.17 8 +0.21(+0.68%)
Sep 14, 2021 30.96 30.96 30.96 30.96 702 -0.22(-0.71%)
Sep 13, 2021 31.23 31.23 31.11 31.18 1,087 +0.05(+0.16%)
Sep 10, 2021 31.23 31.24 31.10 31.13 837 -0.12(-0.38%)
Sep 09, 2021 31.25 31.25 31.25 31.25 103 -0.19(-0.60%)
Sep 08, 2021 31.40 31.44 31.40 31.44 806 +0.05(+0.16%)
Sep 07, 2021 31.39 31.39 31.39 31.39 1,712 -0.18(-0.57%)
Sep 03, 2021 31.57 31.57 31.57 0 -0.02(-0.06%)
Sep 02, 2021 31.48 31.61 31.48 31.59 3,195 +0.14(+0.45%)
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.