Purpose Core Dividend Fund ETF (TSX: PDF )

31.34 CAD +0.12 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.61 26.61 26.61 0 -0.15(-0.56%)
Dec 29, 2016 26.73 26.76 26.70 26.76 3,280 +0.13(+0.49%)
Dec 28, 2016 26.85 26.85 26.63 26.63 5,675 -0.22(-0.82%)
Dec 23, 2016 26.85 26.85 26.85 0 +0.00(+0.00%)
Dec 22, 2016 26.77 26.86 26.77 26.85 14,857 +0.04(+0.15%)
Dec 21, 2016 26.86 26.86 26.80 26.81 18,405 +0.01(+0.04%)
Dec 20, 2016 26.84 26.87 26.79 26.80 11,474 +0.04(+0.15%)
Dec 19, 2016 26.70 26.82 26.70 26.76 12,185 +0.05(+0.19%)
Dec 16, 2016 26.72 26.72 26.66 26.71 4,677 +0.17(+0.64%)
Dec 15, 2016 26.55 26.60 26.49 26.54 11,470 -0.01(-0.04%)
Dec 14, 2016 26.75 26.75 26.55 26.55 4,289 -0.21(-0.78%)
Dec 13, 2016 26.60 26.76 26.60 26.76 7,570 +0.18(+0.68%)
Dec 12, 2016 26.57 26.58 26.55 26.58 2,259 +0.10(+0.38%)
Dec 09, 2016 26.47 26.49 26.47 26.48 1,689 +0.10(+0.38%)
Dec 08, 2016 26.34 26.49 26.34 26.38 7,010 +0.04(+0.15%)
Dec 07, 2016 26.01 26.34 26.01 26.34 3,097 +0.27(+1.04%)
Dec 06, 2016 25.95 26.07 25.95 26.07 3,626 +0.18(+0.70%)
Dec 05, 2016 25.86 25.93 25.86 25.89 39,421 +0.02(+0.08%)
Dec 02, 2016 25.90 25.94 25.85 25.87 6,207 +0.06(+0.23%)
Dec 01, 2016 25.91 25.93 25.78 25.81 20,248 -0.12(-0.46%)
Nov 30, 2016 26.10 26.10 25.93 25.93 3,499 -0.08(-0.31%)
Nov 29, 2016 26.00 26.04 26.00 26.01 7,836 +0.04(+0.15%)
Nov 28, 2016 25.98 26.01 25.96 25.97 9,856 -0.12(-0.46%)
Nov 25, 2016 26.07 26.09 26.02 26.09 15,643 +0.18(+0.69%)
Nov 24, 2016 25.91 25.91 25.91 25.91 437 -0.03(-0.12%)
Nov 23, 2016 25.88 25.96 25.88 25.94 6,620 +0.01(+0.04%)
Nov 22, 2016 25.85 25.93 25.85 25.93 3,706 +0.11(+0.43%)
Nov 21, 2016 25.58 25.84 25.58 25.82 24,406 +0.19(+0.74%)
Nov 18, 2016 25.58 25.63 25.58 25.63 4,241 +0.02(+0.08%)
Nov 17, 2016 25.58 25.68 25.55 25.61 12,670 +0.15(+0.59%)
Nov 16, 2016 25.53 25.53 25.40 25.46 7,335 -0.06(-0.24%)
Nov 15, 2016 25.46 25.52 25.40 25.52 7,442 +0.15(+0.59%)
Nov 14, 2016 25.22 25.40 25.22 25.37 17,189 -0.06(-0.24%)
Nov 11, 2016 25.60 25.60 25.41 25.43 3,159 -0.15(-0.59%)
Nov 10, 2016 25.85 25.85 25.58 25.58 5,647 -0.13(-0.51%)
Nov 09, 2016 25.62 25.76 25.55 25.71 10,875 -0.08(-0.31%)
Nov 08, 2016 25.72 25.80 25.72 25.79 3,885 +0.13(+0.51%)
Nov 07, 2016 25.69 25.69 25.61 25.66 8,530 +0.24(+0.94%)
Nov 04, 2016 25.47 25.47 25.42 25.42 4,829 +0.05(+0.20%)
Nov 03, 2016 25.43 25.43 25.37 25.37 1,496 -0.06(-0.24%)
Nov 02, 2016 25.57 25.57 25.43 25.43 4,559 -0.21(-0.82%)
Nov 01, 2016 25.90 25.90 25.63 25.64 6,894 -0.32(-1.23%)
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%)
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.