Purpose Core Dividend Fund ETF (TSX: PDF )

30.95 CAD -0.57 (-1.81%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.56 25.60 25.48 25.58 21,528 +0.03(+0.12%)
May 30, 2016 25.60 25.60 25.55 25.55 4,568 +0.03(+0.12%)
May 27, 2016 25.50 25.53 25.48 25.52 5,885 +0.03(+0.12%)
May 26, 2016 25.58 25.58 25.46 25.49 8,928 -0.01(-0.04%)
May 25, 2016 25.50 25.54 25.48 25.50 13,719 +0.11(+0.43%)
May 24, 2016 25.30 25.39 25.30 25.39 22,164 +0.20(+0.79%)
May 20, 2016 25.19 25.19 25.19 0 +0.17(+0.68%)
May 19, 2016 25.06 25.06 24.86 25.02 11,588 +0.00(+0.00%)
May 18, 2016 25.24 25.00 25.02 13,645 -0.20(-0.79%)
May 17, 2016 25.35 25.35 25.19 25.22 12,926 -0.18(-0.71%)
May 16, 2016 25.28 25.43 25.28 25.40 10,393 +0.20(+0.79%)
May 13, 2016 25.29 25.34 25.20 25.20 10,217 -0.10(-0.40%)
May 12, 2016 25.33 25.33 25.16 25.30 16,004 +0.12(+0.48%)
May 11, 2016 25.24 25.24 25.15 25.18 32,095 -0.07(-0.28%)
May 10, 2016 25.01 25.25 25.01 25.25 8,491 +0.24(+0.96%)
May 09, 2016 24.98 25.04 24.98 25.01 3,523 +0.04(+0.16%)
May 06, 2016 24.82 24.98 24.82 24.97 13,069 +0.13(+0.52%)
May 05, 2016 24.99 24.99 24.80 24.84 2,900 -0.01(-0.04%)
May 04, 2016 24.85 24.89 24.84 24.85 6,405 +0.01(+0.04%)
May 03, 2016 25.01 25.01 24.82 24.84 2,572 -0.27(-1.08%)
May 02, 2016 25.14 25.14 25.10 25.11 3,637 +0.07(+0.28%)
Apr 29, 2016 25.00 25.04 24.94 25.04 7,751 -0.03(-0.12%)
Apr 28, 2016 24.93 25.15 24.93 25.07 10,180 -0.07(-0.28%)
Apr 27, 2016 25.09 25.14 25.03 25.14 9,407 +0.04(+0.16%)
Apr 26, 2016 25.10 25.14 25.10 25.10 9,521 +0.08(+0.32%)
Apr 25, 2016 25.04 25.04 24.98 25.02 12,274 -0.04(-0.16%)
Apr 22, 2016 25.08 25.10 25.03 25.06 5,007 +0.01(+0.04%)
Apr 21, 2016 25.25 25.25 25.03 25.05 133,824 -0.28(-1.11%)
Apr 20, 2016 25.41 25.41 25.33 25.33 6,071 -0.07(-0.28%)
Apr 19, 2016 25.34 25.40 25.31 25.40 6,309 +0.12(+0.47%)
Apr 18, 2016 25.10 25.29 25.05 25.28 4,319 +0.18(+0.72%)
Apr 15, 2016 25.09 25.11 25.08 25.10 5,234 +0.04(+0.16%)
Apr 14, 2016 25.11 25.17 25.06 25.06 13,322 -0.10(-0.40%)
Apr 13, 2016 25.16 25.17 25.06 25.16 25,884 +0.11(+0.44%)
Apr 12, 2016 24.93 25.07 24.89 25.05 3,074 +0.09(+0.36%)
Apr 11, 2016 24.95 25.02 24.94 24.96 6,798 +0.03(+0.12%)
Apr 08, 2016 24.99 25.02 24.93 24.93 8,688 +0.15(+0.61%)
Apr 07, 2016 24.91 24.93 24.78 24.78 21,644 -0.18(-0.72%)
Apr 06, 2016 24.97 24.97 24.89 24.96 7,935 +0.03(+0.12%)
Apr 05, 2016 24.99 24.99 24.93 24.93 5,061 -0.15(-0.60%)
Apr 04, 2016 25.29 25.29 25.08 25.08 5,282 -0.15(-0.57%)
Apr 01, 2016 25.11 25.23 25.05 25.23 6,349 -0.01(-0.06%)
Mar 31, 2016 25.20 25.29 25.20 25.24 10,254 +0.00(+0.00%)
Mar 30, 2016 25.20 25.26 25.20 25.24 10,513 +0.13(+0.52%)
Mar 29, 2016 24.94 25.12 24.91 25.11 15,984 +0.04(+0.16%)
Mar 28, 2016 25.04 25.07 25.04 25.07 3,257 +0.11(+0.44%)
Mar 24, 2016 24.96 24.96 24.96 0 -0.09(-0.36%)
Mar 23, 2016 25.27 25.27 25.05 25.05 6,297 -0.08(-0.32%)
Mar 22, 2016 25.12 25.15 25.12 25.13 3,653 -0.06(-0.24%)
Mar 21, 2016 25.25 25.25 25.14 25.19 7,188 +0.01(+0.04%)
Mar 18, 2016 25.35 25.35 25.18 25.18 13,758 -0.09(-0.36%)
Mar 17, 2016 25.10 25.32 25.10 25.27 5,196 +0.25(+1.00%)
Mar 16, 2016 24.87 25.02 24.87 25.02 5,575 +0.17(+0.68%)
Mar 15, 2016 24.81 24.85 24.69 24.85 11,945 +0.04(+0.16%)
Mar 14, 2016 24.82 24.82 24.74 24.81 8,996 +0.03(+0.12%)
Mar 11, 2016 24.76 24.78 24.69 24.78 6,239 +0.21(+0.85%)
Mar 10, 2016 24.60 24.70 24.40 24.57 7,620 -0.04(-0.16%)
Mar 09, 2016 24.61 24.68 24.58 24.61 9,825 +0.15(+0.61%)
Mar 08, 2016 24.58 24.58 24.39 24.46 4,595 -0.02(-0.08%)
Mar 07, 2016 24.54 24.54 24.40 24.48 6,470 +0.26(+1.07%)
Mar 04, 2016 24.12 24.19 24.10 24.22 25,646 +0.11(+0.46%)
Mar 03, 2016 23.89 24.11 23.89 24.11 69,487 +0.22(+0.92%)
Mar 02, 2016 23.86 23.89 23.75 23.89 7,106 +0.04(+0.17%)
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.