Purpose Core Dividend Fund ETF (TSX: PDF )

30.80 CAD +0.10 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.19 23.26 23.18 23.26 22,860 +0.20(+0.87%)
Mar 28, 2014 23.00 23.06 23.00 23.06 2,792 +0.17(+0.74%)
Mar 27, 2014 22.85 22.89 22.85 22.89 7,942 +0.02(+0.09%)
Mar 26, 2014 22.95 22.95 22.87 22.87 2,767 -0.04(-0.17%)
Mar 25, 2014 22.90 22.91 22.84 22.91 1,152 +0.19(+0.84%)
Mar 20, 2014 22.72 22.72 22.72 195 +0.04(+0.18%)
Mar 19, 2014 22.85 22.85 22.64 22.68 4,609 +0.04(+0.18%)
Mar 17, 2014 22.64 22.64 22.64 179 +0.05(+0.22%)
Mar 14, 2014 22.58 22.59 22.58 22.59 1,319 +0.10(+0.44%)
Mar 13, 2014 22.52 22.52 22.49 22.49 1,090 -0.01(-0.04%)
Mar 12, 2014 22.50 22.50 22.50 22.50 1,099 -0.05(-0.22%)
Mar 11, 2014 22.70 22.70 22.55 22.55 6,722 -0.04(-0.18%)
Mar 10, 2014 22.68 22.68 22.59 22.59 4,788 -0.03(-0.13%)
Mar 06, 2014 22.62 22.62 22.62 307 -0.04(-0.18%)
Mar 05, 2014 22.75 22.75 22.63 22.66 11,432 -0.06(-0.26%)
Mar 04, 2014 22.70 22.74 22.70 22.72 7,739 +0.16(+0.71%)
Mar 03, 2014 22.51 22.56 22.50 22.56 3,550 +0.06(+0.27%)
Feb 28, 2014 22.51 22.51 22.50 22.50 4,064 +0.08(+0.36%)
Feb 27, 2014 22.41 22.42 22.41 22.42 3,113 +0.03(+0.13%)
Feb 26, 2014 22.39 22.39 22.39 22.39 826 -0.03(-0.13%)
Feb 25, 2014 22.44 22.45 22.42 22.42 7,917 -0.03(-0.13%)
Feb 24, 2014 22.48 22.48 22.45 22.45 4,040 +0.03(+0.13%)
Feb 21, 2014 22.46 22.46 22.42 22.42 1,540 +0.08(+0.36%)
Feb 19, 2014 22.34 22.34 22.34 22.34 281 +0.05(+0.22%)
Feb 18, 2014 22.33 22.33 22.29 22.29 3,447 +0.04(+0.18%)
Feb 14, 2014 22.25 22.25 22.25 0 +0.07(+0.32%)
Feb 13, 2014 22.05 22.18 22.03 22.18 14,036 +0.10(+0.45%)
Feb 12, 2014 22.10 22.10 22.08 22.08 6,068 -0.02(-0.09%)
Feb 11, 2014 22.10 22.10 22.10 22.10 2,849 +0.07(+0.32%)
Feb 10, 2014 22.00 22.03 22.00 22.03 1,760 +0.02(+0.09%)
Feb 07, 2014 22.05 22.05 22.01 22.01 2,148 +0.05(+0.23%)
Feb 06, 2014 21.81 21.96 21.81 21.96 6,398 +0.24(+1.10%)
Feb 05, 2014 21.72 21.72 21.72 21.72 346 +0.11(+0.51%)
Feb 03, 2014 21.61 21.61 21.61 323 -0.31(-1.41%)
Jan 31, 2014 21.94 21.94 21.92 21.92 2,179 -0.01(-0.05%)
Jan 30, 2014 21.88 21.93 21.88 21.93 1,195 +0.18(+0.83%)
Jan 29, 2014 21.86 21.86 21.75 21.75 3,877 -0.19(-0.87%)
Jan 28, 2014 21.94 21.94 21.94 21.94 1,583 +0.04(+0.18%)
Jan 27, 2014 21.91 21.91 21.90 21.90 1,673 -0.30(-1.35%)
Jan 23, 2014 22.20 22.20 22.20 200 -0.04(-0.18%)
Jan 22, 2014 22.22 22.24 22.22 22.24 360 +0.02(+0.09%)
Jan 21, 2014 22.15 22.22 22.15 22.22 1,423 +0.16(+0.73%)
Jan 20, 2014 22.06 22.06 22.06 22.06 1,415 +0.03(+0.14%)
Jan 17, 2014 22.07 22.07 22.03 22.03 787 -0.05(-0.23%)
Jan 16, 2014 22.00 22.08 22.00 22.08 4,135 +0.09(+0.41%)
Jan 15, 2014 21.99 22.05 21.99 21.99 5,164 +0.00(+0.00%)
Jan 14, 2014 22.03 22.05 21.99 21.99 16,168 -0.01(-0.05%)
Jan 13, 2014 22.10 22.10 22.00 22.00 16,833 -0.06(-0.27%)
Jan 10, 2014 22.00 22.06 22.00 22.06 568 +0.21(+0.96%)
Jan 09, 2014 21.87 21.87 21.85 21.85 1,715 -0.03(-0.14%)
Jan 08, 2014 21.97 21.97 21.87 21.88 3,789 -0.05(-0.23%)
Jan 07, 2014 21.95 21.95 21.93 21.93 1,953 +0.15(+0.69%)
Jan 06, 2014 21.78 21.78 21.78 21.78 1,075 +0.01(+0.05%)
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.