FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.95 CAD  +0.29 (+1.05%)
Streaming Delayed Price  /  Updated: 1:32 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.08 26.08 25.66 25.66 20,047 -0.33(-1.27%)
Feb 27, 2018 26.32 26.32 25.96 25.99 5,652 -0.33(-1.25%)
Feb 26, 2018 26.29 26.33 26.29 26.32 2,646 +0.12(+0.46%)
Feb 23, 2018 25.91 26.20 25.91 26.20 6,421 +0.32(+1.24%)
Feb 22, 2018 25.98 26.04 25.88 25.88 11,514 -0.10(-0.38%)
Feb 21, 2018 26.07 26.11 25.98 25.98 9,115 +0.02(+0.08%)
Feb 20, 2018 26.12 26.12 25.96 25.96 5,595 -0.20(-0.76%)
Feb 16, 2018 26.16 26.16 26.16 0 +0.20(+0.77%)
Feb 15, 2018 25.80 25.96 25.80 25.96 8,594 +0.21(+0.82%)
Feb 14, 2018 25.48 25.79 25.48 25.75 12,987 +0.02(+0.08%)
Feb 13, 2018 25.61 25.73 25.61 25.73 4,424 -0.05(-0.19%)
Feb 12, 2018 25.66 25.85 25.63 25.78 11,880 +0.33(+1.30%)
Feb 09, 2018 25.67 25.67 25.15 25.45 23,897 -0.06(-0.24%)
Feb 08, 2018 26.23 25.51 25.51 16,549 -0.72(-2.74%)
Feb 07, 2018 26.28 26.13 26.23 16,878 +0.09(+0.34%)
Feb 06, 2018 25.61 26.14 25.61 26.14 5,186 +0.06(+0.23%)
Feb 05, 2018 26.36 26.40 25.86 26.08 46,206 -0.44(-1.66%)
Feb 02, 2018 26.70 26.70 26.50 26.52 24,004 -0.38(-1.41%)
Feb 01, 2018 27.13 27.13 26.88 26.90 45,573 -0.11(-0.41%)
Jan 31, 2018 27.11 27.11 26.95 27.01 8,036 -0.04(-0.15%)
Jan 30, 2018 27.14 27.14 27.05 27.05 18,622 -0.32(-1.17%)
Jan 29, 2018 27.43 27.50 27.37 27.37 19,516 -0.23(-0.83%)
Jan 26, 2018 27.54 27.61 27.50 27.60 8,512 +0.20(+0.73%)
Jan 25, 2018 27.46 27.46 27.40 27.40 25,326 -0.10(-0.36%)
Jan 24, 2018 27.55 27.55 27.48 27.50 5,641 -0.06(-0.22%)
Jan 23, 2018 27.67 27.67 27.54 27.56 13,258 +0.02(+0.07%)
Jan 22, 2018 27.48 27.54 27.48 27.54 9,811 +0.13(+0.47%)
Jan 19, 2018 27.30 27.41 27.30 27.41 6,539 +0.13(+0.48%)
Jan 18, 2018 27.45 27.45 27.28 27.28 8,480 -0.11(-0.40%)
Jan 17, 2018 27.44 27.44 27.36 27.39 12,581 +0.05(+0.18%)
Jan 16, 2018 27.25 27.32 27.34 13,484 +0.09(+0.33%)
Jan 15, 2018 27.40 27.40 27.25 27.25 4,004 -0.15(-0.55%)
Jan 12, 2018 27.43 27.43 27.37 27.40 22,324 +0.05(+0.18%)
Jan 11, 2018 27.33 27.37 27.33 27.35 2,463 +0.01(+0.04%)
Jan 10, 2018 27.34 27.34 8,225 -0.23(-0.83%)
Jan 09, 2018 27.59 27.64 27.57 27.57 10,833 -0.05(-0.18%)
Jan 08, 2018 27.66 27.66 27.54 27.62 5,312 +0.04(+0.15%)
Jan 05, 2018 27.62 27.62 27.55 27.58 9,346 -0.04(-0.14%)
Jan 04, 2018 27.78 27.78 27.62 27.62 6,467 +0.00(+0.00%)
Jan 03, 2018 27.50 27.65 27.50 27.62 3,469 +0.05(+0.18%)
Jan 02, 2018 27.55 27.61 27.54 27.57 12,332 -0.01(-0.04%)
Dec 29, 2017 27.58 27.58 27.58 0 -0.04(-0.14%)
Dec 28, 2017 27.68 27.68 27.56 27.62 5,091 -0.10(-0.36%)
Dec 27, 2017 27.77 27.77 27.70 27.72 9,084 +0.00(+0.00%)
Dec 22, 2017 27.73 27.73 27.71 27.72 6,123 -0.02(-0.07%)
Dec 21, 2017 27.82 27.82 27.73 27.74 10,804 -0.03(-0.11%)
Dec 20, 2017 27.72 27.84 27.72 27.77 13,465 -0.08(-0.29%)
Dec 19, 2017 27.99 27.99 27.85 27.85 12,834 -0.16(-0.57%)
Dec 18, 2017 28.10 28.10 28.01 28.01 6,340 +0.10(+0.36%)
Dec 15, 2017 27.88 27.95 27.88 27.91 8,622 +0.09(+0.32%)
Dec 14, 2017 27.98 27.98 27.80 27.82 9,073 -0.19(-0.68%)
Dec 13, 2017 28.00 28.02 27.99 28.01 6,864 +0.03(+0.11%)
Dec 12, 2017 28.00 28.00 27.97 27.98 5,052 +0.01(+0.04%)
Dec 11, 2017 27.99 27.99 27.87 27.97 8,532 +0.10(+0.36%)
Dec 08, 2017 27.79 27.88 27.77 27.87 9,990 +0.08(+0.29%)
Dec 07, 2017 27.75 27.79 27.75 27.79 5,803 +0.04(+0.14%)
Dec 06, 2017 27.70 27.77 27.70 27.75 5,817 +0.06(+0.22%)
Dec 05, 2017 27.79 27.79 27.68 27.69 8,329 -0.19(-0.68%)
Dec 04, 2017 27.98 27.98 27.86 27.88 19,119 +0.06(+0.22%)
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.