Purpose Core Dividend Fund ETF (TSX: PDF )

30.75 CAD -0.20 (-0.65%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.42 24.42 24.42 0 +0.08(+0.33%)
Jun 27, 2014 24.33 24.34 24.29 24.34 5,374 +0.10(+0.41%)
Jun 26, 2014 24.18 24.25 24.17 24.24 3,994 -0.05(-0.21%)
Jun 25, 2014 24.30 24.35 24.26 24.29 11,624 -0.04(-0.16%)
Jun 24, 2014 24.46 24.46 24.33 24.33 3,859 -0.13(-0.53%)
Jun 23, 2014 24.57 24.57 24.45 24.46 5,465 +0.03(+0.12%)
Jun 20, 2014 24.43 24.44 24.43 24.43 8,144 +0.00(+0.00%)
Jun 19, 2014 24.46 24.46 24.41 24.43 8,435 +0.02(+0.08%)
Jun 18, 2014 24.22 24.42 24.22 24.41 9,035 +0.21(+0.87%)
Jun 17, 2014 24.21 24.23 24.20 24.20 5,173 -0.08(-0.33%)
Jun 16, 2014 24.25 24.30 24.24 24.28 3,627 +0.13(+0.54%)
Jun 13, 2014 24.15 24.15 24.15 24.15 2,551 +0.15(+0.62%)
Jun 12, 2014 24.07 24.07 24.00 24.00 8,571 -0.05(-0.21%)
Jun 11, 2014 24.23 24.23 24.05 24.05 3,078 -0.09(-0.37%)
Jun 10, 2014 24.04 24.15 24.04 24.14 6,437 +0.04(+0.17%)
Jun 06, 2014 24.21 24.21 24.10 24.10 7,348 +0.00(+0.00%)
Jun 05, 2014 24.13 24.14 24.03 24.10 10,324 +0.09(+0.37%)
Jun 04, 2014 23.98 24.01 23.98 24.01 3,374 +0.00(+0.00%)
Jun 03, 2014 23.98 24.02 23.94 24.01 6,205 +0.03(+0.13%)
Jun 02, 2014 23.96 24.00 23.96 23.98 4,263 +0.04(+0.17%)
May 30, 2014 23.88 23.94 23.88 23.94 9,204 +0.06(+0.25%)
May 29, 2014 23.95 23.95 23.81 23.88 5,531 +0.03(+0.13%)
May 28, 2014 23.85 23.85 23.85 23.85 1,200 -0.12(-0.50%)
May 27, 2014 24.09 24.09 23.96 23.97 4,633 +0.03(+0.13%)
May 26, 2014 23.95 24.00 23.94 23.94 5,122 -0.02(-0.08%)
May 23, 2014 23.92 23.96 23.92 23.96 8,166 +0.04(+0.17%)
May 22, 2014 23.91 23.92 23.91 23.92 1,442 +0.12(+0.50%)
May 21, 2014 23.67 23.80 23.67 23.80 5,054 +0.09(+0.38%)
May 20, 2014 23.86 23.86 23.70 23.71 4,195 -0.14(-0.59%)
May 16, 2014 23.85 23.85 23.85 0 +0.03(+0.13%)
May 15, 2014 23.97 23.97 23.79 23.82 7,320 -0.09(-0.38%)
May 14, 2014 23.91 23.98 23.90 23.91 10,515 +0.00(+0.00%)
May 13, 2014 23.89 23.92 23.89 23.91 4,020 +0.05(+0.21%)
May 12, 2014 23.86 23.86 23.83 23.86 3,505 +0.11(+0.46%)
May 09, 2014 23.82 23.82 23.72 23.75 5,485 +0.00(+0.00%)
May 08, 2014 23.82 23.83 23.75 23.75 3,410 -0.01(-0.04%)
May 07, 2014 23.76 23.76 23.76 23.76 701 +0.11(+0.47%)
May 06, 2014 23.65 23.65 23.60 23.65 2,151 -0.08(-0.34%)
May 05, 2014 23.76 23.76 23.67 23.73 16,996 -0.03(-0.13%)
May 02, 2014 23.76 23.76 23.76 23.76 944 +0.00(+0.00%)
May 01, 2014 23.73 23.78 23.73 23.76 1,571 -0.02(-0.08%)
Apr 30, 2014 23.73 23.78 23.72 23.78 3,933 +0.13(+0.55%)
Apr 29, 2014 23.71 23.71 23.63 23.65 3,058 +0.12(+0.51%)
Apr 28, 2014 23.50 23.57 23.42 23.53 3,568 +0.11(+0.47%)
Apr 25, 2014 23.48 23.48 23.42 23.42 2,339 -0.08(-0.34%)
Apr 24, 2014 23.50 23.54 23.50 23.50 7,381 +0.00(+0.00%)
Apr 23, 2014 23.53 23.53 23.50 23.50 5,367 -0.02(-0.09%)
Apr 22, 2014 23.62 23.62 23.52 23.52 20,373 -0.06(-0.25%)
Apr 21, 2014 23.58 23.58 23.58 23.58 2,975 +0.03(+0.13%)
Apr 17, 2014 23.55 23.55 23.55 0 +0.00(+0.00%)
Apr 16, 2014 23.50 23.56 23.50 23.55 5,528 +0.19(+0.81%)
Apr 15, 2014 23.30 23.37 23.28 23.36 15,411 +0.05(+0.21%)
Apr 14, 2014 23.17 23.31 23.17 23.31 2,522 +0.14(+0.60%)
Apr 11, 2014 23.18 23.18 23.17 23.17 3,187 -0.08(-0.34%)
Apr 10, 2014 23.35 23.35 23.25 23.25 2,473 -0.06(-0.26%)
Apr 09, 2014 23.41 23.41 23.28 23.31 11,777 -0.01(-0.04%)
Apr 08, 2014 23.32 23.32 23.32 23.32 1,614 +0.13(+0.56%)
Apr 07, 2014 23.21 23.21 23.19 23.19 1,190 -0.05(-0.22%)
Apr 04, 2014 23.28 23.28 23.24 23.24 1,008 +0.06(+0.26%)
Apr 03, 2014 23.25 23.25 23.15 23.18 6,409 -0.07(-0.30%)
Apr 02, 2014 23.28 23.28 23.25 23.25 1,918 +0.08(+0.35%)
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.