Purpose Core Dividend Fund ETF (TSX: PDF )

30.48 CAD -0.31 (-1.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.00 29.00 29.00 29.00 2,113 -0.13(-0.45%)
Mar 30, 2021 29.13 29.13 29.13 29.13 700 -0.08(-0.27%)
Mar 29, 2021 29.20 29.24 29.20 29.21 1,270 +0.05(+0.17%)
Mar 26, 2021 29.06 29.16 29.02 29.16 1,580 +0.21(+0.73%)
Mar 25, 2021 28.66 28.98 28.66 28.95 621 +0.33(+1.15%)
Mar 23, 2021 28.62 28.62 28.62 0 -0.17(-0.59%)
Mar 22, 2021 28.71 28.79 28.71 28.79 287 +0.02(+0.07%)
Mar 19, 2021 28.63 28.77 28.63 28.77 8,340 +0.11(+0.38%)
Mar 18, 2021 28.88 28.88 28.66 28.66 1,654 -0.06(-0.21%)
Mar 17, 2021 28.67 28.72 28.67 28.72 2,617 +0.02(+0.07%)
Mar 16, 2021 28.67 28.71 28.67 28.70 2,651 -0.05(-0.17%)
Mar 15, 2021 28.65 28.75 28.65 28.75 400 +0.53(+1.88%)
Mar 12, 2021 28.22 28.22 28.22 28.22 639 -0.10(-0.35%)
Mar 11, 2021 28.44 28.44 28.32 28.32 823 +0.00(+0.00%)
Mar 10, 2021 28.24 28.39 28.24 28.32 1,294 +0.31(+1.11%)
Mar 09, 2021 28.22 28.22 28.01 28.01 4,264 -0.13(-0.46%)
Mar 08, 2021 27.64 28.14 27.64 28.14 2,241 +0.46(+1.66%)
Mar 05, 2021 27.31 27.72 27.28 27.68 3,572 +0.52(+1.91%)
Mar 04, 2021 27.45 27.45 26.95 27.16 4,842 -0.17(-0.62%)
Mar 03, 2021 27.20 27.43 27.20 27.33 1,536 +0.07(+0.26%)
Mar 02, 2021 27.21 27.36 27.18 27.26 5,324 +0.10(+0.37%)
Mar 01, 2021 27.00 27.26 27.00 27.16 968 +0.28(+1.04%)
Feb 26, 2021 26.94 26.94 26.88 26.88 400 -0.17(-0.63%)
Feb 25, 2021 27.35 27.35 27.02 27.05 3,354 -0.28(-1.02%)
Feb 24, 2021 27.31 27.38 27.27 27.33 2,550 +0.12(+0.44%)
Feb 23, 2021 27.20 27.21 27.13 27.21 2,252 -0.10(-0.37%)
Feb 22, 2021 27.20 27.38 27.20 27.31 4,555 +0.01(+0.04%)
Feb 19, 2021 27.25 27.30 27.25 27.30 2,225 +0.02(+0.07%)
Feb 18, 2021 27.23 27.28 27.22 27.28 2,716 -0.06(-0.22%)
Feb 17, 2021 27.32 27.34 27.29 27.34 4,336 +0.04(+0.15%)
Feb 16, 2021 27.45 27.45 27.30 27.30 864 +0.05(+0.18%)
Feb 12, 2021 27.25 27.25 27.25 0 +0.06(+0.22%)
Feb 11, 2021 27.26 27.26 27.14 27.19 1,283 -0.09(-0.33%)
Feb 10, 2021 27.25 27.28 27.24 27.28 2,200 +0.00(+0.00%)
Feb 09, 2021 27.26 27.28 27.25 27.28 2,707 -0.07(-0.26%)
Feb 08, 2021 27.26 27.35 27.26 27.35 6,600 +0.11(+0.40%)
Feb 05, 2021 27.23 27.24 27.20 27.24 3,063 +0.09(+0.33%)
Feb 04, 2021 26.94 27.15 26.94 27.15 1,554 +0.17(+0.63%)
Feb 03, 2021 26.90 26.98 26.90 26.98 945 +0.03(+0.11%)
Feb 02, 2021 26.99 27.00 26.95 26.95 826 +0.23(+0.86%)
Feb 01, 2021 26.56 26.75 26.54 26.72 3,275 +0.27(+1.02%)
Jan 29, 2021 26.70 26.73 26.45 26.45 9,090 -0.49(-1.82%)
Jan 28, 2021 26.87 27.00 26.87 26.94 1,151 +0.15(+0.56%)
Jan 27, 2021 26.98 26.98 26.76 26.79 11,290 -0.49(-1.80%)
Jan 26, 2021 27.26 27.34 27.16 27.28 8,792 -0.12(-0.44%)
Jan 25, 2021 27.27 27.41 27.27 27.40 5,682 +0.00(+0.00%)
Jan 22, 2021 27.24 27.40 27.24 27.40 1,518 -0.04(-0.15%)
Jan 21, 2021 27.47 27.47 27.44 27.44 1,301 -0.09(-0.33%)
Jan 20, 2021 27.43 27.53 27.43 27.53 2,762 +0.01(+0.04%)
Jan 19, 2021 27.51 27.53 27.51 27.52 3,390 +0.00(+0.00%)
Jan 18, 2021 27.50 27.53 27.48 27.52 3,477 +0.01(+0.04%)
Jan 15, 2021 27.53 27.53 27.51 27.51 627 +0.00(+0.00%)
Jan 14, 2021 27.58 27.61 27.49 27.51 9,500 +0.06(+0.22%)
Jan 13, 2021 27.43 27.54 27.43 27.45 4,700 -0.09(-0.33%)
Jan 12, 2021 27.37 27.54 27.37 27.54 600 +0.09(+0.33%)
Jan 11, 2021 27.21 27.49 27.21 27.45 7,111 +0.07(+0.26%)
Jan 08, 2021 27.54 27.54 27.29 27.38 5,277 +0.01(+0.04%)
Jan 07, 2021 27.44 27.44 27.32 27.37 8,591 +0.20(+0.74%)
Jan 06, 2021 27.12 27.25 27.12 27.17 1,590 +0.39(+1.46%)
Jan 05, 2021 26.57 26.78 26.57 26.78 8,808 +0.31(+1.17%)
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.