Purpose Core Dividend Fund ETF (TSX: PDF )

30.59 CAD -0.18 (-0.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.04 25.04 25.04 0 +0.11(+0.44%)
Jul 30, 2015 24.80 24.94 24.75 24.93 9,709 +0.21(+0.85%)
Jul 29, 2015 24.50 24.73 24.46 24.72 17,400 +0.22(+0.90%)
Jul 28, 2015 24.50 24.51 24.27 24.50 3,795 +0.17(+0.70%)
Jul 27, 2015 24.43 24.45 24.32 24.33 13,907 -0.10(-0.41%)
Jul 24, 2015 24.53 24.55 24.42 24.43 14,220 -0.13(-0.53%)
Jul 23, 2015 24.59 24.60 24.48 24.56 5,030 -0.12(-0.49%)
Jul 22, 2015 24.61 24.74 24.61 24.68 6,000 -0.05(-0.20%)
Jul 21, 2015 24.83 24.83 24.73 24.73 11,379 -0.18(-0.72%)
Jul 20, 2015 24.99 24.99 24.90 24.91 5,881 -0.15(-0.60%)
Jul 17, 2015 25.03 25.07 25.03 25.06 4,772 -0.10(-0.40%)
Jul 16, 2015 25.00 25.16 25.00 25.16 6,141 +0.27(+1.08%)
Jul 15, 2015 24.85 24.94 24.85 24.89 9,061 +0.05(+0.20%)
Jul 14, 2015 24.79 24.85 24.72 24.84 13,882 +0.06(+0.24%)
Jul 13, 2015 24.61 24.81 24.61 24.78 5,513 +0.20(+0.81%)
Jul 10, 2015 24.57 24.58 24.54 24.58 7,448 +0.18(+0.74%)
Jul 09, 2015 24.56 24.62 24.40 24.40 4,226 -0.19(-0.77%)
Jul 08, 2015 24.80 24.80 24.53 24.59 13,837 -0.27(-1.09%)
Jul 07, 2015 24.89 24.89 24.53 24.86 10,613 +0.28(+1.14%)
Jul 06, 2015 24.50 24.60 24.50 24.58 7,899 +0.07(+0.29%)
Jul 03, 2015 24.59 24.59 24.51 24.51 2,513 -0.05(-0.20%)
Jul 02, 2015 24.58 24.60 24.56 24.56 8,271 +0.19(+0.78%)
Jun 30, 2015 24.37 24.37 24.37 0 +0.15(+0.62%)
Jun 29, 2015 24.30 24.44 24.22 24.22 7,946 -0.38(-1.54%)
Jun 26, 2015 24.53 24.65 24.53 24.60 8,034 -0.11(-0.45%)
Jun 25, 2015 24.71 24.78 24.68 24.71 3,219 -0.09(-0.36%)
Jun 24, 2015 24.81 24.82 24.78 24.80 5,947 +0.02(+0.08%)
Jun 23, 2015 24.76 24.80 24.75 24.78 9,836 +0.04(+0.16%)
Jun 22, 2015 24.71 24.77 24.59 24.74 13,548 +0.24(+0.98%)
Jun 19, 2015 24.68 24.68 24.47 24.50 20,301 -0.17(-0.69%)
Jun 18, 2015 24.58 24.68 24.56 24.67 3,127 +0.15(+0.61%)
Jun 17, 2015 24.54 24.57 24.45 24.52 3,369 +0.02(+0.08%)
Jun 16, 2015 24.44 24.50 24.44 24.50 7,783 +0.05(+0.20%)
Jun 15, 2015 24.28 24.49 24.28 24.45 4,684 -0.01(-0.04%)
Jun 12, 2015 24.60 24.60 24.44 24.46 8,097 -0.11(-0.45%)
Jun 11, 2015 24.46 24.59 24.46 24.57 9,150 +0.02(+0.08%)
Jun 10, 2015 24.57 24.62 24.48 24.55 8,279 +0.13(+0.53%)
Jun 09, 2015 24.33 24.46 24.29 24.42 12,615 +0.05(+0.21%)
Jun 08, 2015 24.55 24.55 24.37 24.37 14,506 -0.25(-1.02%)
Jun 05, 2015 24.65 24.65 24.62 24.62 2,113 -0.22(-0.89%)
Jun 04, 2015 24.90 24.94 24.79 24.84 6,655 -0.15(-0.58%)
Jun 03, 2015 25.26 25.26 24.99 24.99 11,270 -0.07(-0.30%)
Jun 02, 2015 25.11 25.11 25.01 25.06 3,857 -0.03(-0.12%)
Jun 01, 2015 25.00 25.12 24.99 25.09 10,055 +0.10(+0.40%)
May 29, 2015 25.12 25.12 24.96 24.99 10,827 -0.11(-0.44%)
May 28, 2015 25.12 25.15 25.03 25.10 49,974 -0.02(-0.08%)
May 27, 2015 25.13 25.15 24.99 25.12 9,878 +0.05(+0.22%)
May 26, 2015 25.22 24.97 25.07 15,088 -0.15(-0.61%)
May 25, 2015 25.26 25.26 25.17 25.22 2,821 -0.04(-0.16%)
May 22, 2015 25.22 25.27 25.21 25.26 8,612 -0.02(-0.08%)
May 21, 2015 25.14 25.28 25.14 25.28 8,671 +0.18(+0.72%)
May 20, 2015 25.24 25.24 25.10 25.10 10,332 +0.02(+0.08%)
May 19, 2015 24.97 25.14 24.97 25.08 6,293 +0.01(+0.04%)
May 15, 2015 25.07 25.07 25.07 0 +0.14(+0.56%)
May 14, 2015 24.86 24.94 24.79 24.93 20,888 +0.19(+0.77%)
May 13, 2015 24.96 24.96 24.72 24.74 9,110 -0.14(-0.56%)
May 12, 2015 24.80 24.89 24.76 24.88 6,554 -0.08(-0.32%)
May 11, 2015 25.14 25.14 24.96 24.96 10,284 -0.16(-0.64%)
May 08, 2015 25.26 25.26 25.10 25.12 43,750 +0.21(+0.84%)
May 07, 2015 24.79 24.98 24.77 24.91 7,057 +0.11(+0.44%)
May 06, 2015 24.98 24.98 24.76 24.80 7,089 -0.16(-0.64%)
May 05, 2015 25.30 25.30 24.93 24.96 13,493 -0.39(-1.54%)
May 04, 2015 25.43 25.43 25.35 25.35 2,091 -0.01(-0.04%)
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.