FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.67 CAD  -0.06 (-0.22%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.52 26.63 26.52 26.61 1,202 +0.01(+0.04%)
Apr 29, 2019 26.51 26.60 26.51 26.60 2,380 +0.02(+0.08%)
Apr 26, 2019 26.58 26.58 26.58 26.58 188 +0.09(+0.34%)
Apr 25, 2019 26.42 26.49 26.42 26.49 2,700 -0.21(-0.79%)
Apr 24, 2019 26.70 26.70 26.70 26.70 155 +0.05(+0.19%)
Apr 23, 2019 26.62 26.66 26.61 26.65 6,405 +0.13(+0.49%)
Apr 22, 2019 26.62 26.62 26.51 26.52 5,637 -0.10(-0.38%)
Apr 18, 2019 26.62 26.62 26.62 0 +0.01(+0.04%)
Apr 17, 2019 26.60 26.63 26.59 26.61 5,911 -0.03(-0.11%)
Apr 16, 2019 26.63 26.71 26.63 26.64 2,863 -0.03(-0.11%)
Apr 15, 2019 26.59 26.67 26.59 26.67 2,952 +0.07(+0.26%)
Apr 12, 2019 26.59 26.60 26.59 26.60 5,395 +0.08(+0.30%)
Apr 11, 2019 26.59 26.59 26.52 26.52 671 +0.03(+0.11%)
Apr 10, 2019 26.51 26.51 26.49 26.49 728 +0.04(+0.15%)
Apr 09, 2019 26.45 26.48 26.42 26.45 2,039 -0.10(-0.38%)
Apr 08, 2019 26.52 26.55 26.52 26.55 490 +0.05(+0.19%)
Apr 05, 2019 26.50 26.53 26.50 26.50 4,386 +0.14(+0.53%)
Apr 04, 2019 26.46 26.46 26.36 26.36 1,203 -0.04(-0.15%)
Apr 03, 2019 26.44 26.44 26.40 26.40 1,505 +0.03(+0.11%)
Apr 02, 2019 26.35 26.37 26.31 26.37 9,083 +0.05(+0.19%)
Apr 01, 2019 26.27 26.32 26.27 26.32 582 +0.15(+0.57%)
Mar 29, 2019 26.13 26.17 26.12 26.17 3,704 +0.09(+0.35%)
Mar 27, 2019 26.08 26.08 26.08 0 +0.02(+0.08%)
Mar 26, 2019 26.13 26.13 26.04 26.06 3,348 +0.06(+0.23%)
Mar 25, 2019 25.98 26.06 25.98 26.00 1,735 -0.18(-0.69%)
Mar 22, 2019 26.20 26.20 26.18 26.18 2,081 -0.05(-0.19%)
Mar 21, 2019 26.23 26.23 26.23 26.23 971 +0.21(+0.81%)
Mar 20, 2019 25.90 26.03 25.89 26.02 3,450 +0.08(+0.31%)
Mar 19, 2019 26.14 26.14 25.93 25.94 1,880 -0.05(-0.19%)
Mar 18, 2019 26.00 26.00 25.98 25.99 2,246 +0.04(+0.15%)
Mar 15, 2019 26.02 26.02 25.95 25.95 2,151 +0.08(+0.31%)
Mar 14, 2019 25.87 25.87 25.87 25.87 655 -0.04(-0.15%)
Mar 13, 2019 25.91 25.91 25.91 25.91 564 +0.08(+0.31%)
Mar 12, 2019 25.87 25.87 25.83 25.83 2,791 +0.03(+0.12%)
Mar 11, 2019 25.54 25.80 25.54 25.80 6,219 +0.26(+1.02%)
Mar 08, 2019 25.61 25.61 25.53 25.54 1,497 -0.12(-0.47%)
Mar 07, 2019 25.79 25.79 25.65 25.66 3,976 -0.06(-0.23%)
Mar 06, 2019 25.64 25.72 25.64 25.72 843 +0.04(+0.16%)
Mar 05, 2019 25.56 25.72 25.56 25.68 1,615 +0.05(+0.20%)
Mar 04, 2019 25.66 25.66 25.57 25.63 993 +0.05(+0.20%)
Mar 01, 2019 25.58 25.58 25.58 25.58 200 +0.00(+0.00%)
Feb 28, 2019 25.60 25.60 25.53 25.58 1,528 +0.04(+0.16%)
Feb 27, 2019 25.43 25.57 25.43 25.54 22,611 -0.06(-0.23%)
Feb 26, 2019 25.57 25.60 25.57 25.60 595 +0.03(+0.12%)
Feb 25, 2019 25.56 25.58 25.56 25.57 1,363 -0.06(-0.23%)
Feb 22, 2019 25.64 25.65 25.63 25.63 952 -0.01(-0.04%)
Feb 21, 2019 25.65 25.65 25.53 25.64 2,181 +0.03(+0.12%)
Feb 20, 2019 25.63 25.63 25.55 25.61 3,841 +0.04(+0.16%)
Feb 19, 2019 25.49 25.58 25.49 25.57 1,173 +0.13(+0.51%)
Feb 15, 2019 25.44 25.44 25.44 0 +0.10(+0.39%)
Feb 14, 2019 25.25 25.35 25.25 25.34 1,946 +0.02(+0.08%)
Feb 13, 2019 25.42 25.42 25.28 25.32 4,241 +0.03(+0.12%)
Feb 12, 2019 25.30 25.33 25.26 25.29 5,351 +0.14(+0.56%)
Feb 11, 2019 25.15 25.15 25.15 25.15 951 -0.02(-0.08%)
Feb 08, 2019 25.12 25.18 25.10 25.17 2,978 -0.06(-0.24%)
Feb 07, 2019 25.18 25.23 25.13 25.23 4,527 -0.11(-0.43%)
Feb 06, 2019 25.20 25.35 25.20 25.34 7,066 +0.01(+0.04%)
Feb 05, 2019 25.25 25.33 25.25 25.33 4,537 +0.17(+0.68%)
Feb 04, 2019 25.07 25.18 25.07 25.16 45,790 +0.07(+0.28%)
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.