Purpose Core Dividend Fund ETF (TSX: PDF )

32.29 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 32.14 32.29 32.14 32.29 2,658 +0.01(+0.03%)
May 26, 2022 32.06 32.28 32.06 32.28 600 +0.31(+0.97%)
May 25, 2022 31.97 31.97 31.97 31.97 100 +0.16(+0.50%)
May 24, 2022 31.78 31.84 31.56 31.81 2,300 +0.38(+1.21%)
May 20, 2022 31.43 0 +0.05(+0.16%)
May 19, 2022 31.33 31.50 31.18 31.38 6,711 -0.20(-0.63%)
May 18, 2022 31.81 31.81 31.58 31.58 200 -0.77(-2.38%)
May 17, 2022 32.36 32.41 32.33 32.35 4,988 +0.35(+1.09%)
May 16, 2022 31.86 32.00 31.86 32.00 266 +0.89(+2.86%)
May 12, 2022 31.11 25 -0.27(-0.86%)
May 11, 2022 31.74 31.77 31.38 31.38 1,100 -0.18(-0.57%)
May 10, 2022 31.62 31.70 31.46 31.56 4,153 -0.15(-0.47%)
May 09, 2022 31.78 31.78 31.71 31.71 1,107 -0.55(-1.70%)
May 06, 2022 32.05 32.31 32.05 32.26 5,035 +0.19(+0.59%)
May 05, 2022 32.09 32.09 32.03 32.07 860 -0.56(-1.72%)
May 04, 2022 32.37 32.63 32.37 32.63 2,035 +0.47(+1.46%)
May 03, 2022 32.30 32.36 32.16 32.16 3,670 +0.17(+0.53%)
May 02, 2022 32.00 32.00 31.71 31.99 3,673 -0.15(-0.47%)
Apr 29, 2022 32.83 32.83 32.14 32.14 467 -0.60(-1.83%)
Apr 28, 2022 32.48 32.84 32.48 32.74 2,303 +0.36(+1.11%)
Apr 27, 2022 32.26 32.55 32.26 32.38 9,160 -0.12(-0.37%)
Apr 26, 2022 32.65 32.65 32.50 32.50 446 -0.37(-1.13%)
Apr 25, 2022 32.38 32.89 32.38 32.87 586 -0.32(-0.96%)
Apr 22, 2022 33.05 33.23 33.05 33.19 1,008 -0.56(-1.66%)
Apr 21, 2022 34.00 34.06 33.75 33.75 1,571 -0.11(-0.32%)
Apr 20, 2022 33.94 33.94 33.82 33.86 1,803 +0.17(+0.50%)
Apr 19, 2022 33.69 33.69 33.69 33.69 232 +0.38(+1.14%)
Apr 18, 2022 33.52 33.52 33.31 33.31 7,012 -0.18(-0.54%)
Apr 14, 2022 33.49 0 +0.12(+0.36%)
Apr 13, 2022 33.37 33.37 33.37 33.37 447 +0.01(+0.03%)
Apr 12, 2022 33.60 33.60 33.36 33.36 530 -0.11(-0.33%)
Apr 11, 2022 33.47 33.47 33.47 33.47 206 -0.19(-0.56%)
Apr 08, 2022 33.38 33.68 33.38 33.66 3,169 +0.24(+0.72%)
Apr 07, 2022 33.41 33.42 33.41 33.42 1,505 +0.18(+0.54%)
Apr 06, 2022 33.21 33.26 33.20 33.24 9,127 +0.12(+0.36%)
Apr 05, 2022 33.24 33.24 33.12 33.12 557 -0.06(-0.18%)
Apr 04, 2022 32.94 33.18 32.94 33.18 2,059 +0.06(+0.18%)
Apr 01, 2022 33.17 33.17 32.97 33.12 1,814 +0.04(+0.12%)
Mar 31, 2022 33.26 33.26 33.08 33.08 530 -0.11(-0.33%)
Mar 29, 2022 33.19 50 +0.15(+0.45%)
Mar 28, 2022 33.18 33.18 32.98 33.04 2,809 -0.08(-0.24%)
Mar 25, 2022 32.80 33.12 32.80 33.12 865 +0.19(+0.58%)
Mar 24, 2022 32.96 32.96 32.93 32.93 816 +0.06(+0.18%)
Mar 23, 2022 32.95 32.95 32.87 32.87 300 -0.08(-0.24%)
Mar 21, 2022 32.95 5 +0.10(+0.30%)
Mar 18, 2022 32.85 32.85 32.85 32.85 420 +0.08(+0.24%)
Mar 17, 2022 32.76 32.77 32.70 32.77 450 +0.27(+0.83%)
Mar 16, 2022 32.40 32.50 32.40 32.50 800 +0.11(+0.34%)
Mar 15, 2022 32.00 32.39 32.00 32.39 24,450 +0.03(+0.09%)
Mar 14, 2022 32.33 32.36 32.33 32.36 233 -0.18(-0.55%)
Mar 11, 2022 32.63 32.64 32.54 32.54 3,835 +0.08(+0.25%)
Mar 10, 2022 32.38 32.46 32.38 32.46 817 -0.01(-0.03%)
Mar 09, 2022 32.47 32.47 32.47 32.47 1,900 +0.24(+0.74%)
Mar 08, 2022 32.44 32.49 32.23 32.23 6,802 -0.23(-0.71%)
Mar 07, 2022 32.50 32.50 32.46 32.46 501 +0.07(+0.22%)
Mar 04, 2022 32.39 32.39 32.39 32.39 180 +0.05(+0.15%)
Mar 03, 2022 32.34 32.34 32.34 32.34 279 +0.13(+0.40%)
Mar 02, 2022 31.62 32.21 31.62 32.21 1,093 +0.58(+1.83%)
Mar 01, 2022 31.55 31.63 31.55 31.63 1,656 -0.12(-0.38%)
Feb 28, 2022 31.79 31.79 31.69 31.75 5,452 -0.20(-0.63%)
Feb 25, 2022 31.84 31.95 31.84 31.95 288 +0.60(+1.91%)
Feb 24, 2022 30.79 31.35 30.79 31.35 1,729 -0.10(-0.32%)
Feb 23, 2022 31.61 31.61 31.45 31.45 3,201 -0.36(-1.13%)
Feb 22, 2022 31.76 31.81 31.60 31.81 2,130 -0.17(-0.53%)
Feb 18, 2022 31.98 0 -0.05(-0.16%)
Feb 17, 2022 32.03 32.03 32.03 32.03 621 -0.17(-0.53%)
Feb 16, 2022 32.20 32.20 32.20 32.20 328 -0.08(-0.25%)
Feb 15, 2022 32.33 32.37 32.28 32.28 1,645 +0.17(+0.53%)
Feb 14, 2022 31.95 32.11 31.95 32.11 601 -0.19(-0.59%)
Feb 11, 2022 32.53 32.53 32.30 32.30 1,613 -0.12(-0.37%)
Feb 10, 2022 32.69 32.69 32.40 32.42 5,759 -0.26(-0.80%)
Feb 09, 2022 32.62 32.69 32.62 32.68 6,711 +0.16(+0.49%)
Feb 08, 2022 32.47 32.52 32.47 32.52 2,219 +0.22(+0.68%)
Feb 07, 2022 32.48 32.48 32.21 32.30 4,094 -0.14(-0.43%)
Feb 04, 2022 32.34 32.44 32.22 32.44 1,170 +0.10(+0.31%)
Feb 03, 2022 32.40 32.32 32.34 3,044 -0.19(-0.58%)
Feb 02, 2022 32.46 32.53 32.46 32.53 2,085 +0.27(+0.84%)
Feb 01, 2022 32.18 32.26 32.18 32.26 488 +0.27(+0.84%)
Jan 31, 2022 31.59 32.08 31.99 2,651 +0.18(+0.57%)
Jan 28, 2022 31.69 31.81 31.69 31.81 3,400 +0.28(+0.89%)
Jan 27, 2022 31.83 31.83 31.53 31.53 3,969 +0.13(+0.41%)
Jan 26, 2022 31.71 31.76 31.37 31.40 11,878 -0.09(-0.29%)
Jan 25, 2022 31.04 31.59 30.89 31.49 19,431 +0.05(+0.16%)
Jan 24, 2022 31.02 31.44 30.83 31.44 8,484 -0.15(-0.47%)
Jan 21, 2022 31.83 31.83 31.58 31.59 2,807 -0.32(-1.00%)
Jan 20, 2022 32.26 32.26 31.91 31.91 1,262 -0.32(-0.99%)
Jan 19, 2022 32.38 32.38 32.21 32.23 1,610 -0.17(-0.52%)
Jan 18, 2022 32.32 32.40 32.31 32.40 4,905 +0.00(+0.00%)
Jan 14, 2022 32.40 0 -0.02(-0.06%)
Jan 13, 2022 32.53 32.53 32.39 32.42 2,509 +0.15(+0.46%)
Jan 12, 2022 32.25 32.29 32.25 32.27 4,365 -0.02(-0.06%)
Jan 11, 2022 32.15 32.29 32.09 32.29 12,209 +0.12(+0.37%)
Jan 10, 2022 32.10 32.17 32.10 32.17 268 -0.07(-0.22%)
Jan 07, 2022 32.26 32.27 32.24 32.24 700 +0.13(+0.40%)
Jan 06, 2022 32.00 32.14 32.00 32.11 1,740 +0.14(+0.44%)
Jan 05, 2022 32.24 32.25 31.97 31.97 2,292 -0.11(-0.34%)
Jan 04, 2022 32.12 32.12 32.07 32.08 2,301 +0.13(+0.41%)
Dec 30, 2021 31.95 31.95 31.95 0 +0.04(+0.13%)
Dec 29, 2021 31.95 31.95 31.89 31.91 1,100 +0.35(+1.11%)
Dec 23, 2021 31.56 31.56 31.56 0 +0.16(+0.51%)
Dec 22, 2021 31.42 31.43 31.39 31.40 3,275 +0.01(+0.03%)
Dec 21, 2021 31.28 31.39 31.28 31.39 1,819 +0.39(+1.26%)
Dec 20, 2021 31.00 31.01 31.00 31.00 626 -0.40(-1.27%)
Dec 17, 2021 31.25 31.40 31.25 31.40 535 -0.04(-0.13%)
Dec 16, 2021 31.46 31.46 31.44 31.44 1,703 +0.11(+0.35%)
Dec 15, 2021 31.23 31.33 31.20 31.33 1,300 +0.26(+0.84%)
Dec 14, 2021 31.12 31.16 31.07 31.07 5,533 -0.01(-0.03%)
Dec 13, 2021 31.01 31.08 31.01 31.08 1,303 -0.06(-0.19%)
Dec 10, 2021 31.49 31.49 31.11 31.14 5,218 +0.07(+0.23%)
Dec 09, 2021 31.07 31.08 31.04 31.07 2,100 -0.05(-0.16%)
Dec 08, 2021 31.13 31.13 31.10 31.12 2,104 -0.13(-0.42%)
Dec 07, 2021 31.32 31.36 31.25 31.25 1,951 +0.21(+0.68%)
Dec 06, 2021 31.05 31.16 31.04 31.04 11,602 +0.45(+1.47%)
Dec 03, 2021 30.65 30.79 30.57 30.59 4,116 -0.18(-0.58%)
Dec 02, 2021 30.76 30.81 30.76 30.77 3,611 +0.46(+1.52%)
Nov 30, 2021 30.31 30.31 30.31 0 -0.61(-1.97%)
Nov 29, 2021 31.03 31.03 30.92 30.92 2,149 -0.03(-0.10%)
Nov 26, 2021 30.87 30.95 30.87 30.95 1,047 -0.57(-1.81%)
Nov 25, 2021 31.52 31.52 31.52 31.52 131 +0.02(+0.06%)
Nov 24, 2021 31.53 31.53 31.47 31.50 3,716 -0.01(-0.03%)
Nov 23, 2021 31.47 31.51 31.46 31.51 4,000 +0.18(+0.57%)
Nov 22, 2021 31.43 31.43 31.33 31.33 453 +0.10(+0.32%)
Nov 19, 2021 31.43 31.43 31.23 31.23 2,134 -0.20(-0.64%)
Nov 18, 2021 31.43 31.43 31.43 31.43 202 -0.03(-0.10%)
Nov 17, 2021 31.46 31.46 31.46 31.46 100 -0.26(-0.82%)
Nov 16, 2021 31.71 31.72 31.71 31.72 2,419 +0.10(+0.32%)
Nov 15, 2021 31.67 31.67 31.62 31.62 800 +0.00(+0.00%)
Nov 12, 2021 31.69 31.69 31.62 31.62 900 +0.01(+0.03%)
Nov 11, 2021 31.60 31.61 31.60 31.61 608 +0.01(+0.03%)
Nov 09, 2021 31.65 31.65 31.59 31.60 2,524 +0.07(+0.22%)
Nov 08, 2021 31.50 31.53 31.50 31.53 682 +0.00(+0.00%)
Nov 05, 2021 31.53 31.53 31.53 31.53 101 +0.13(+0.41%)
Nov 04, 2021 31.37 31.40 31.36 31.40 2,400 +0.13(+0.42%)
Nov 03, 2021 31.32 31.32 31.27 31.27 5,462 +0.06(+0.19%)
Nov 02, 2021 31.21 31.21 31.17 31.21 1,302 +0.06(+0.19%)
Nov 01, 2021 31.16 31.16 31.15 31.15 325 +0.19(+0.61%)
Oct 29, 2021 30.95 30.96 30.91 30.96 1,693 -0.03(-0.10%)
Oct 28, 2021 30.86 30.99 30.86 30.99 2,501 +0.11(+0.36%)
Oct 27, 2021 30.92 30.94 30.88 30.88 901 -0.29(-0.93%)
Oct 26, 2021 31.19 31.25 31.17 31.17 2,794 -0.18(-0.57%)
Oct 25, 2021 31.35 31.35 31.35 31.35 103 +0.01(+0.03%)
Oct 22, 2021 31.37 31.37 31.34 31.34 1,300 +0.12(+0.38%)
Oct 21, 2021 31.31 31.31 31.22 31.22 409 -0.10(-0.32%)
Oct 20, 2021 31.32 31.33 31.32 31.32 1,614 +0.18(+0.58%)
Oct 19, 2021 31.13 31.14 31.08 31.14 5,500 +0.00(+0.00%)
Oct 18, 2021 31.14 31.14 31.14 31.14 1,058 -0.11(-0.35%)
Oct 15, 2021 31.24 31.25 31.24 31.25 200 +0.13(+0.42%)
Oct 14, 2021 31.11 31.12 31.11 31.12 233 +0.32(+1.04%)
Oct 13, 2021 30.61 30.80 30.60 30.80 300 +0.10(+0.33%)
Oct 12, 2021 30.77 30.77 30.70 30.70 1,204 -0.14(-0.45%)
Oct 08, 2021 30.84 30.84 30.84 0 +0.02(+0.06%)
Oct 07, 2021 30.82 30.82 30.82 30.82 216 +0.32(+1.05%)
Oct 06, 2021 30.50 30.50 30.50 30.50 106 -0.19(-0.62%)
Oct 05, 2021 30.48 30.70 30.48 30.69 2,656 +0.16(+0.52%)
Oct 04, 2021 30.59 30.59 30.41 30.53 3,500 +0.00(+0.00%)
Oct 01, 2021 30.35 30.53 30.35 30.53 2,300 -0.16(-0.52%)
Sep 29, 2021 30.69 30.69 30.69 1 +0.13(+0.43%)
Sep 28, 2021 30.55 30.65 30.55 30.56 2,128 -0.30(-0.97%)
Sep 27, 2021 30.84 30.88 30.84 30.86 1,401 +0.11(+0.36%)
Sep 24, 2021 30.75 30.75 30.75 30.75 913 -0.20(-0.65%)
Sep 23, 2021 30.93 30.97 30.93 30.95 701 +0.26(+0.85%)
Sep 22, 2021 30.68 30.69 30.68 30.69 2,738 +0.17(+0.56%)
Sep 21, 2021 30.65 30.65 30.48 30.52 7,827 +0.31(+1.03%)
Sep 20, 2021 30.48 30.48 30.21 30.21 6,699 -0.60(-1.95%)
Sep 17, 2021 30.89 30.89 30.81 30.81 511 -0.36(-1.15%)
Sep 15, 2021 31.17 31.17 31.17 8 +0.21(+0.68%)
Sep 14, 2021 30.96 30.96 30.96 30.96 702 -0.22(-0.71%)
Sep 13, 2021 31.23 31.23 31.11 31.18 1,087 +0.05(+0.16%)
Sep 10, 2021 31.23 31.24 31.10 31.13 837 -0.12(-0.38%)
Sep 09, 2021 31.25 31.25 31.25 31.25 103 -0.19(-0.60%)
Sep 08, 2021 31.40 31.44 31.40 31.44 806 +0.05(+0.16%)
Sep 07, 2021 31.39 31.39 31.39 31.39 1,712 -0.18(-0.57%)
Sep 03, 2021 31.57 31.57 31.57 0 -0.02(-0.06%)
Sep 02, 2021 31.48 31.61 31.48 31.59 3,195 +0.14(+0.45%)
Sep 01, 2021 31.47 31.47 31.45 31.45 806 -0.08(-0.25%)
Aug 31, 2021 31.48 31.53 31.46 31.53 3,848 +0.07(+0.22%)
Aug 30, 2021 31.46 31.47 31.46 31.46 6,802 +0.00(+0.00%)
Aug 27, 2021 31.45 31.47 31.45 31.46 901 +0.17(+0.54%)
Aug 26, 2021 31.34 31.34 31.29 31.29 1,406 -0.22(-0.70%)
Aug 25, 2021 31.57 31.57 31.51 31.51 913 +0.07(+0.22%)
Aug 24, 2021 31.42 31.49 31.42 31.44 3,068 +0.04(+0.13%)
Aug 23, 2021 31.40 31.40 31.40 31.40 101 +0.36(+1.16%)
Aug 19, 2021 31.04 31.04 31.04 0 -0.03(-0.10%)
Aug 18, 2021 31.24 31.24 31.07 31.07 817 -0.22(-0.70%)
Aug 17, 2021 31.36 31.36 31.29 31.29 1,790 -0.07(-0.22%)
Aug 16, 2021 31.36 31.36 31.36 31.36 159 -0.03(-0.10%)
Aug 13, 2021 31.39 31.39 31.39 31.39 120 +0.13(+0.42%)
Aug 12, 2021 31.36 31.36 31.23 31.26 500 +0.05(+0.16%)
Aug 11, 2021 31.09 31.21 31.09 31.21 701 +0.17(+0.55%)
Aug 10, 2021 30.82 31.04 30.82 31.04 4,494 +0.20(+0.65%)
Aug 09, 2021 30.84 30.84 30.84 30.84 201 +0.00(+0.00%)
Aug 06, 2021 30.91 30.91 30.84 30.84 996 +0.16(+0.52%)
Aug 05, 2021 30.68 30.68 30.68 30.68 143 -0.08(-0.26%)
Aug 04, 2021 30.76 30.76 30.76 30.76 143 -0.12(-0.39%)
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.