Purpose Core Dividend Fund ETF (TSX: PDF )

30.79 CAD +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 30.79 30.79 30.79 30.79 100 +0.06(+0.20%)
Jul 22, 2021 30.64 30.73 30.63 30.73 500 +0.15(+0.49%)
Jul 20, 2021 30.58 30.58 30.58 0 +0.30(+0.99%)
Jul 19, 2021 30.16 30.28 30.15 30.28 2,007 -0.42(-1.37%)
Jul 16, 2021 30.70 30.70 30.70 30.70 610 -0.13(-0.42%)
Jul 14, 2021 30.83 30.83 30.83 76 -0.02(-0.06%)
Jul 13, 2021 30.96 30.96 30.85 30.85 518 -0.15(-0.48%)
Jul 12, 2021 31.00 31.00 31.00 31.00 209 +0.08(+0.26%)
Jul 09, 2021 30.84 30.92 30.84 30.92 365 +0.34(+1.11%)
Jul 08, 2021 30.57 30.58 30.57 30.58 1,659 -0.21(-0.68%)
Jul 07, 2021 30.80 30.80 30.79 30.79 611 +0.06(+0.20%)
Jul 06, 2021 30.63 30.73 30.63 30.73 2,633 -0.05(-0.16%)
Jul 02, 2021 30.78 30.78 30.78 0 +0.12(+0.39%)
Jun 29, 2021 30.66 30.66 30.66 0 +0.03(+0.10%)
Jun 28, 2021 30.75 30.75 30.63 30.63 591 -0.12(-0.39%)
Jun 25, 2021 30.79 30.79 30.72 30.75 5,435 -0.02(-0.06%)
Jun 24, 2021 30.76 30.77 30.75 30.77 3,301 +0.06(+0.20%)
Jun 23, 2021 30.66 30.71 30.64 30.71 1,129 -0.04(-0.13%)
Jun 22, 2021 30.79 30.79 30.69 30.75 1,501 +0.00(+0.00%)
Jun 21, 2021 30.36 30.75 30.36 30.75 3,650 +0.27(+0.89%)
Jun 18, 2021 30.44 30.48 30.43 30.48 1,350 -0.31(-1.01%)
Jun 17, 2021 30.75 30.79 30.71 30.79 541 -0.18(-0.58%)
Jun 16, 2021 30.99 31.08 30.97 30.97 1,681 -0.09(-0.29%)
Jun 15, 2021 30.91 31.09 30.91 31.06 4,402 +0.16(+0.52%)
Jun 14, 2021 30.97 30.97 30.90 30.90 2,475 -0.16(-0.52%)
Jun 11, 2021 30.99 31.07 30.99 31.06 1,000 +0.09(+0.29%)
Jun 10, 2021 30.98 30.98 30.97 30.97 212 +0.00(+0.00%)
Jun 09, 2021 30.97 30.97 30.97 30.97 3,054 +0.00(+0.00%)
Jun 08, 2021 30.88 30.97 30.88 30.97 5,806 +0.05(+0.16%)
Jun 07, 2021 30.96 30.96 30.87 30.92 1,508 -0.03(-0.10%)
Jun 04, 2021 30.73 30.95 30.73 30.95 1,099 +0.18(+0.58%)
Jun 03, 2021 30.78 30.78 30.74 30.77 3,762 +0.11(+0.36%)
Jun 02, 2021 30.65 30.66 30.65 30.66 319 +0.00(+0.00%)
Jun 01, 2021 30.72 30.72 30.65 30.66 3,300 +0.12(+0.39%)
May 31, 2021 30.55 30.55 30.50 30.54 906 -0.06(-0.20%)
May 28, 2021 30.60 30.60 30.60 30.60 1,740 +0.15(+0.49%)
May 26, 2021 30.45 30.45 30.45 0 +0.05(+0.16%)
May 25, 2021 30.40 30.40 30.40 30.40 302 -0.17(-0.56%)
May 21, 2021 30.57 30.57 30.57 0 +0.07(+0.23%)
May 20, 2021 30.43 30.50 30.43 30.50 1,600 +0.28(+0.93%)
May 19, 2021 30.22 30.22 30.22 30.22 700 -0.26(-0.85%)
May 18, 2021 30.49 30.49 30.48 30.48 200 -0.05(-0.16%)
May 17, 2021 30.50 30.53 30.50 30.53 506 +0.00(+0.00%)
May 14, 2021 30.44 30.53 30.41 30.53 5,143 +0.13(+0.43%)
May 13, 2021 30.27 30.40 30.23 30.40 7,979 +0.41(+1.37%)
May 12, 2021 30.12 30.14 29.99 29.99 595 -0.23(-0.76%)
May 11, 2021 30.09 30.22 30.09 30.22 1,222 -0.15(-0.49%)
May 07, 2021 30.37 30.37 30.37 1 +0.30(+1.00%)
May 06, 2021 30.07 30.07 30.07 30.07 203 +0.06(+0.20%)
May 05, 2021 29.95 30.04 29.95 30.01 2,117 +0.13(+0.44%)
May 04, 2021 29.94 29.94 29.78 29.88 1,456 +0.06(+0.20%)
May 03, 2021 29.82 29.84 29.82 29.82 567 +0.32(+1.08%)
Apr 30, 2021 29.50 29.53 29.49 29.50 400 -0.10(-0.34%)
Apr 29, 2021 29.70 29.70 29.57 29.60 1,500 +0.03(+0.10%)
Apr 28, 2021 29.60 29.66 29.57 29.57 2,434 -0.03(-0.10%)
Apr 27, 2021 29.59 29.60 29.59 29.60 5,301 -0.02(-0.07%)
Apr 26, 2021 29.70 29.70 29.62 29.62 1,400 -0.08(-0.27%)
Apr 23, 2021 29.61 29.71 29.61 29.70 1,600 -0.15(-0.50%)
Apr 22, 2021 29.85 29.85 29.85 63 +0.00(+0.00%)
Apr 21, 2021 29.81 29.85 29.73 29.85 8,915 +0.19(+0.64%)
Apr 20, 2021 29.60 29.68 29.60 29.66 1,501 -0.04(-0.13%)
Apr 19, 2021 29.70 29.70 29.70 29.70 2,985 -0.10(-0.34%)
Apr 16, 2021 29.77 29.80 29.75 29.80 4,204 +0.24(+0.81%)
Apr 15, 2021 29.57 29.57 29.56 29.56 5,100 +0.09(+0.31%)
Apr 14, 2021 29.47 29.47 29.47 26 +0.00(+0.00%)
Apr 13, 2021 29.46 29.47 29.46 29.47 3,400 +0.00(+0.00%)
Apr 12, 2021 29.46 29.47 29.45 29.47 2,131 +0.13(+0.44%)
Apr 09, 2021 29.42 29.42 29.29 29.34 3,752 +0.08(+0.27%)
Apr 08, 2021 29.27 29.27 29.25 29.26 2,664 -0.09(-0.31%)
Apr 07, 2021 29.49 29.49 29.33 29.35 2,504 +0.00(+0.00%)
Apr 06, 2021 29.30 29.38 29.30 29.35 1,245 +0.03(+0.10%)
Apr 05, 2021 29.34 29.34 29.29 29.32 8,530 +0.21(+0.72%)
Apr 01, 2021 29.11 29.11 29.11 0 +0.11(+0.38%)
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%)
Jan 04, 2021 26.65 26.66 26.47 26.47 1,875 -0.11(-0.41%)
Dec 31, 2020 26.58 26.58 26.58 0 +0.06(+0.23%)
Dec 30, 2020 26.60 26.60 26.52 26.52 270 +0.03(+0.11%)
Dec 29, 2020 26.55 26.58 26.49 26.49 4,525 +0.00(+0.00%)
Dec 24, 2020 26.49 26.49 26.49 0 -0.16(-0.60%)
Dec 23, 2020 26.64 26.65 26.64 26.65 281 +0.13(+0.49%)
Dec 22, 2020 26.50 26.52 26.50 26.52 2,516 +0.03(+0.11%)
Dec 21, 2020 26.31 26.52 26.31 26.49 5,333 -0.24(-0.90%)
Dec 18, 2020 26.74 26.74 26.71 26.73 4,538 -0.05(-0.19%)
Dec 17, 2020 26.76 26.79 26.76 26.78 5,880 -0.06(-0.22%)
Dec 15, 2020 26.84 26.84 26.84 0 +0.16(+0.60%)
Dec 14, 2020 27.06 27.06 26.68 26.68 8,800 -0.14(-0.52%)
Dec 11, 2020 26.70 26.82 26.67 26.82 8,625 +0.00(+0.00%)
Dec 10, 2020 26.77 26.82 26.77 26.82 2,700 -0.07(-0.26%)
Dec 09, 2020 26.90 26.91 26.82 26.89 7,000 +0.12(+0.45%)
Dec 08, 2020 26.74 26.78 26.74 26.77 1,140 +0.07(+0.26%)
Dec 07, 2020 26.65 26.71 26.63 26.70 9,080 -0.05(-0.19%)
Dec 04, 2020 26.70 26.75 26.70 26.75 4,275 +0.15(+0.56%)
Dec 03, 2020 26.50 26.60 26.50 26.60 5,546 +0.12(+0.45%)
Dec 02, 2020 26.47 26.48 26.42 26.48 3,150 +0.04(+0.15%)
Dec 01, 2020 26.53 26.53 26.44 26.44 3,333 +0.04(+0.15%)
Nov 30, 2020 26.53 26.58 26.40 26.40 4,105 -0.30(-1.12%)
Nov 27, 2020 26.62 26.71 26.62 26.70 2,413 +0.03(+0.11%)
Nov 26, 2020 26.76 26.76 26.67 26.67 370 +0.04(+0.15%)
Nov 25, 2020 26.59 26.67 26.59 26.63 2,403 -0.13(-0.49%)
Nov 24, 2020 26.71 26.82 26.70 26.76 1,462 +0.27(+1.02%)
Nov 23, 2020 26.21 26.49 26.21 26.49 1,727 +0.45(+1.73%)
Nov 20, 2020 26.04 26.04 26.04 40 +0.00(+0.00%)
Nov 19, 2020 26.09 26.09 26.04 26.04 1,306 -0.12(-0.46%)
Nov 18, 2020 26.26 26.26 26.16 26.16 1,115 -0.16(-0.61%)
Nov 17, 2020 26.25 26.32 26.25 26.32 600 +0.04(+0.15%)
Nov 16, 2020 26.27 26.28 26.27 26.28 1,554 +0.21(+0.81%)
Nov 13, 2020 26.06 26.07 26.06 26.07 3,140 +0.40(+1.56%)
Nov 12, 2020 25.67 25.67 25.67 25.67 3,200 -0.39(-1.50%)
Nov 11, 2020 26.22 26.22 26.06 26.06 4,598 +0.09(+0.35%)
Nov 10, 2020 25.44 25.97 25.44 25.97 2,586 +0.48(+1.88%)
Nov 09, 2020 25.68 25.69 25.49 25.49 1,207 +0.54(+2.16%)
Nov 06, 2020 24.99 24.99 24.95 24.95 397 -0.05(-0.20%)
Nov 05, 2020 24.95 25.00 24.95 25.00 907 +0.37(+1.50%)
Nov 04, 2020 24.63 24.93 24.63 24.63 2,804 +0.08(+0.33%)
Nov 03, 2020 24.51 24.55 24.51 24.55 300 +0.27(+1.11%)
Nov 02, 2020 24.28 24.28 24.28 24.28 210 +0.36(+1.51%)
Oct 30, 2020 23.88 23.93 23.88 23.92 2,600 -0.25(-1.03%)
Oct 29, 2020 24.17 24.17 24.17 24.17 516 +0.26(+1.09%)
Oct 28, 2020 24.11 24.11 23.91 23.91 3,563 -0.59(-2.41%)
Oct 27, 2020 24.57 24.58 24.49 24.50 3,600 -0.22(-0.89%)
Oct 26, 2020 24.84 24.85 24.59 24.72 1,706 -0.41(-1.63%)
Oct 23, 2020 25.13 25.13 25.13 25.13 100 +0.00(+0.00%)
Oct 22, 2020 25.00 25.13 25.00 25.13 2,747 +0.13(+0.52%)
Oct 21, 2020 24.90 25.06 24.90 25.00 4,359 -0.01(-0.04%)
Oct 20, 2020 25.01 25.01 25.01 25.01 211 -0.06(-0.24%)
Oct 19, 2020 25.26 25.34 25.07 25.07 848 -0.28(-1.10%)
Oct 16, 2020 25.45 25.45 25.35 25.35 4,569 +0.06(+0.24%)
Oct 15, 2020 25.27 25.29 25.27 25.29 1,000 +0.11(+0.44%)
Oct 14, 2020 25.24 25.24 25.13 25.18 5,950 -0.03(-0.12%)
Oct 13, 2020 25.24 25.24 25.21 25.21 3,600 -0.04(-0.16%)
Oct 09, 2020 25.25 25.25 25.25 0 -0.03(-0.12%)
Oct 08, 2020 25.27 25.31 25.27 25.28 4,671 +0.19(+0.76%)
Oct 07, 2020 24.95 25.09 24.95 25.09 1,307 +0.36(+1.46%)
Oct 06, 2020 24.91 25.04 24.73 24.73 2,187 -0.22(-0.88%)
Oct 05, 2020 24.79 24.95 24.78 24.95 1,686 +0.48(+1.96%)
Oct 01, 2020 24.47 24.47 24.47 0 -0.12(-0.49%)
Sep 30, 2020 24.65 24.70 24.59 24.59 11,268 +0.09(+0.37%)
Sep 29, 2020 24.50 24.50 24.50 24.50 142 -0.22(-0.89%)
Sep 28, 2020 24.73 24.73 24.69 24.72 2,043 +0.39(+1.60%)
Sep 25, 2020 24.00 24.41 24.00 24.33 4,484 +0.21(+0.87%)
Sep 24, 2020 24.12 24.12 24.12 24.12 300 -0.02(-0.08%)
Sep 23, 2020 24.45 24.46 24.14 24.14 1,743 -0.32(-1.31%)
Sep 22, 2020 24.37 24.46 24.37 24.46 2,294 +0.20(+0.82%)
Sep 21, 2020 24.20 24.26 24.20 24.26 3,059 -0.58(-2.33%)
Sep 18, 2020 24.84 24.84 24.84 24.84 400 -0.05(-0.20%)
Sep 17, 2020 24.56 24.91 24.56 24.89 4,554 +0.01(+0.04%)
Sep 16, 2020 24.94 25.04 24.88 24.88 3,295 -0.13(-0.52%)
Sep 15, 2020 25.06 25.06 25.01 25.01 1,603 +0.20(+0.81%)
Sep 14, 2020 24.83 24.88 24.81 24.81 5,709 +0.24(+0.98%)
Sep 11, 2020 24.67 24.70 24.57 24.57 13,400 +0.07(+0.29%)
Sep 10, 2020 24.79 24.79 24.50 24.50 534 -0.46(-1.84%)
Sep 09, 2020 24.81 24.97 24.76 24.96 3,201 +0.45(+1.84%)
Sep 08, 2020 24.78 24.78 24.44 24.51 3,183 -0.33(-1.33%)
Sep 04, 2020 24.84 24.84 24.84 0 -0.50(-1.97%)
Sep 03, 2020 25.34 25.34 25.34 25.34 103 +0.00(+0.00%)
Sep 02, 2020 25.27 25.34 25.27 25.34 2,446 +0.40(+1.60%)
Sep 01, 2020 24.80 24.94 24.80 24.94 2,600 +0.03(+0.12%)
Aug 31, 2020 24.91 24.91 24.91 24.91 480 -0.18(-0.72%)
Aug 28, 2020 25.10 25.10 25.09 25.09 825 -0.07(-0.28%)
Aug 27, 2020 25.07 25.19 25.07 25.16 2,319 +0.10(+0.40%)
Aug 26, 2020 25.06 25.06 25.06 25.06 100 -0.07(-0.28%)
Aug 25, 2020 25.14 25.14 25.13 25.13 700 -0.03(-0.12%)
Aug 24, 2020 25.16 25.16 25.16 25.16 923 +0.20(+0.80%)
Aug 21, 2020 24.96 24.96 24.96 24.96 100 +0.02(+0.08%)
Aug 20, 2020 24.91 24.98 24.91 24.94 838 -0.17(-0.68%)
Aug 19, 2020 25.11 25.13 25.11 25.11 2,626 +0.12(+0.48%)
Aug 18, 2020 25.06 25.06 24.99 24.99 1,600 -0.09(-0.36%)
Aug 17, 2020 25.06 25.08 25.06 25.08 1,483 +0.03(+0.12%)
Aug 14, 2020 25.13 25.13 25.05 25.05 526 -0.02(-0.08%)
Aug 13, 2020 25.08 25.08 25.07 25.07 203 -0.16(-0.63%)
Aug 12, 2020 25.26 25.26 25.20 25.23 4,683 +0.06(+0.24%)
Aug 11, 2020 25.17 25.17 25.17 25.17 344 +0.25(+1.00%)
Aug 10, 2020 24.80 24.92 24.80 24.92 282 +0.26(+1.05%)
Aug 07, 2020 24.55 24.66 24.55 24.66 2,852 +0.14(+0.57%)
Aug 06, 2020 24.48 24.52 24.48 24.52 985 +0.09(+0.37%)
Aug 05, 2020 24.45 24.45 24.41 24.43 1,036 +0.02(+0.08%)
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.