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, 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%)
Nov 01, 2018 24.74 24.81 24.72 24.81 2,200 +0.05(+0.20%)
Oct 31, 2018 24.75 24.76 24.75 24.76 5,498 +0.19(+0.77%)
Oct 30, 2018 24.44 24.57 24.44 24.57 16,030 +0.28(+1.15%)
Oct 29, 2018 24.73 24.73 24.29 24.29 17,918 -0.26(-1.06%)
Oct 26, 2018 24.55 24.55 24.55 24.55 224 -0.15(-0.61%)
Oct 25, 2018 24.73 24.81 24.70 24.70 1,405 -0.34(-1.36%)
Oct 24, 2018 25.04 25.04 25.04 25.04 184 -0.04(-0.16%)
Oct 23, 2018 25.08 25.09 24.81 25.08 2,052 -0.04(-0.16%)
Oct 22, 2018 25.19 25.19 25.12 25.12 3,492 -0.10(-0.40%)
Oct 19, 2018 24.98 25.24 24.98 25.22 3,581 +0.23(+0.92%)
Oct 18, 2018 24.96 24.99 24.96 24.99 519 -0.09(-0.36%)
Oct 17, 2018 25.14 25.14 25.08 25.08 144,751 -0.08(-0.32%)
Oct 16, 2018 24.97 25.16 24.97 25.16 3,402 +0.26(+1.04%)
Oct 15, 2018 24.82 24.95 24.82 24.90 9,180 +0.13(+0.52%)
Oct 12, 2018 24.72 24.81 24.60 24.77 18,850 -0.02(-0.08%)
Oct 11, 2018 25.01 25.01 24.73 24.79 3,068 -0.37(-1.47%)
Oct 10, 2018 25.30 25.30 25.13 25.16 4,286 -0.30(-1.18%)
Oct 09, 2018 25.60 25.60 25.45 25.46 10,337 -0.04(-0.16%)
Oct 05, 2018 25.50 25.50 25.50 0 -0.01(-0.04%)
Oct 04, 2018 25.47 25.51 25.45 25.51 7,354 -0.09(-0.35%)
Oct 03, 2018 25.75 25.75 25.59 25.60 5,942 -0.03(-0.12%)
Oct 02, 2018 25.66 25.66 25.60 25.63 5,260 +0.02(+0.08%)
Oct 01, 2018 25.65 25.68 25.61 25.61 8,931 -0.02(-0.08%)
Sep 28, 2018 25.68 25.68 25.62 25.63 9,922 -0.17(-0.66%)
Sep 27, 2018 25.70 25.84 25.70 25.80 3,732 +0.09(+0.35%)
Sep 26, 2018 25.82 25.83 25.71 25.71 8,173 -0.04(-0.16%)
Sep 25, 2018 25.82 25.82 25.75 25.75 6,405 -0.16(-0.62%)
Sep 24, 2018 25.92 25.92 25.91 25.91 440 -0.12(-0.46%)
Sep 21, 2018 26.01 26.07 26.01 26.03 24,222 +0.07(+0.27%)
Sep 20, 2018 25.90 25.98 25.90 25.96 2,940 +0.06(+0.23%)
Sep 19, 2018 25.95 25.98 25.90 25.90 5,052 -0.19(-0.73%)
Sep 18, 2018 26.00 26.09 26.00 26.09 11,490 +0.04(+0.15%)
Sep 17, 2018 26.04 26.08 26.04 26.05 9,568 +0.00(+0.00%)
Sep 14, 2018 26.13 26.13 25.99 26.05 7,769 +0.02(+0.08%)
Sep 13, 2018 26.03 26.03 26.03 26.03 214 -0.02(-0.08%)
Sep 12, 2018 26.11 26.11 25.98 26.05 3,697 +0.01(+0.04%)
Sep 11, 2018 25.90 26.04 25.90 26.04 638 +0.04(+0.15%)
Sep 10, 2018 26.04 26.04 26.00 26.00 2,906 +0.11(+0.42%)
Sep 07, 2018 25.92 25.92 25.89 25.89 13,096 -0.20(-0.77%)
Sep 06, 2018 26.13 26.13 26.09 26.09 1,796 +0.04(+0.15%)
Sep 05, 2018 25.99 26.05 25.88 26.05 1,878 +0.12(+0.46%)
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.