Purpose Core Dividend Fund ETF (TSX: PDF )

30.37 CAD +0.30 (+1.00%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.04 26.04 26.04 0 -0.11(-0.42%)
Aug 30, 2018 26.24 26.24 26.15 26.15 3,698 -0.09(-0.34%)
Aug 29, 2018 26.22 26.29 26.22 26.24 6,297 +0.01(+0.04%)
Aug 28, 2018 26.30 26.30 26.19 26.23 24,147 -0.18(-0.68%)
Aug 27, 2018 26.34 26.42 26.34 26.41 5,783 +0.08(+0.30%)
Aug 24, 2018 26.39 26.39 26.33 26.33 10,779 -0.06(-0.23%)
Aug 23, 2018 26.38 26.40 26.38 26.39 4,501 +0.03(+0.11%)
Aug 22, 2018 26.52 26.52 26.36 26.36 8,982 -0.11(-0.42%)
Aug 21, 2018 26.49 26.51 26.47 26.47 5,112 -0.10(-0.38%)
Aug 20, 2018 26.48 26.57 26.48 26.57 515 +0.09(+0.34%)
Aug 17, 2018 26.43 26.48 26.43 26.48 5,530 +0.09(+0.34%)
Aug 16, 2018 26.41 26.41 26.39 26.39 1,522 +0.21(+0.80%)
Aug 15, 2018 26.06 26.20 26.06 26.18 11,747 -0.01(-0.04%)
Aug 14, 2018 26.15 26.20 26.15 26.19 2,105 +0.09(+0.34%)
Aug 13, 2018 26.10 26.10 26.09 26.10 3,089 +0.04(+0.15%)
Aug 10, 2018 26.26 26.26 26.06 26.06 1,225 -0.21(-0.80%)
Aug 09, 2018 26.13 26.27 26.13 26.27 6,413 +0.11(+0.42%)
Aug 08, 2018 26.18 26.18 26.16 26.16 364 -0.06(-0.23%)
Aug 07, 2018 26.36 26.36 26.21 26.22 6,786 -0.10(-0.38%)
Aug 03, 2018 26.32 26.32 26.32 0 +0.32(+1.23%)
Aug 02, 2018 26.00 26.00 26.00 26.00 329 -0.14(-0.54%)
Aug 01, 2018 26.18 26.18 26.11 26.14 5,604 -0.10(-0.38%)
Jul 31, 2018 26.20 26.24 26.20 26.24 6,577 +0.25(+0.96%)
Jul 30, 2018 25.99 25.99 25.99 25.99 177 +0.00(+0.00%)
Jul 27, 2018 25.98 26.06 25.98 25.99 4,868 -0.01(-0.04%)
Jul 26, 2018 26.03 26.03 26.00 26.00 904 -0.17(-0.65%)
Jul 25, 2018 26.21 26.22 26.17 26.17 7,341 -0.06(-0.23%)
Jul 24, 2018 26.20 26.23 26.20 26.23 2,561 +0.06(+0.23%)
Jul 23, 2018 26.21 26.21 26.15 26.17 7,654 -0.06(-0.23%)
Jul 20, 2018 26.30 26.30 26.23 26.23 1,081 -0.22(-0.83%)
Jul 19, 2018 26.37 26.45 26.37 26.45 3,429 +0.15(+0.57%)
Jul 18, 2018 26.35 26.37 26.29 26.30 4,329 -0.12(-0.45%)
Jul 17, 2018 26.47 26.47 26.41 26.42 4,676 +0.02(+0.08%)
Jul 16, 2018 26.48 26.48 26.40 26.40 1,919 -0.07(-0.26%)
Jul 13, 2018 26.41 26.52 26.41 26.47 12,741 -0.05(-0.19%)
Jul 12, 2018 26.45 26.52 26.45 26.52 5,139 +0.13(+0.49%)
Jul 11, 2018 26.23 26.40 26.23 26.39 6,746 -0.04(-0.15%)
Jul 10, 2018 26.26 26.43 26.26 26.43 4,913 +0.15(+0.57%)
Jul 09, 2018 26.40 26.40 26.28 26.28 151,098 -0.12(-0.45%)
Jul 06, 2018 26.13 26.40 26.13 26.40 8,757 +0.18(+0.69%)
Jul 05, 2018 26.19 26.22 26.15 26.22 12,982 +0.14(+0.54%)
Jul 04, 2018 25.99 26.10 25.99 26.08 3,712 +0.04(+0.15%)
Jul 03, 2018 26.08 26.08 26.04 26.04 3,240 -0.10(-0.38%)
Jun 29, 2018 26.14 26.14 26.14 0 +0.06(+0.23%)
Jun 28, 2018 25.98 26.08 25.95 26.08 4,341 +0.01(+0.04%)
Jun 27, 2018 26.09 26.18 26.07 26.07 7,905 -0.09(-0.34%)
Jun 26, 2018 26.16 26.17 26.12 26.16 5,932 -0.02(-0.08%)
Jun 25, 2018 26.22 26.26 26.17 26.18 7,480 -0.15(-0.57%)
Jun 22, 2018 26.12 26.36 26.12 26.33 3,139 +0.19(+0.73%)
Jun 21, 2018 26.19 26.19 26.14 26.14 3,516 -0.12(-0.46%)
Jun 20, 2018 26.25 26.26 26.20 26.26 8,233 +0.15(+0.57%)
Jun 19, 2018 26.11 26.16 26.09 26.11 10,530 +0.00(+0.00%)
Jun 18, 2018 25.89 26.12 25.89 26.11 17,102 +0.01(+0.04%)
Jun 15, 2018 26.10 25.97 26.10 4,705 +0.13(+0.50%)
Jun 14, 2018 25.83 25.98 25.83 25.97 10,934 +0.08(+0.31%)
Jun 13, 2018 25.83 25.89 25.83 25.89 2,192 -0.09(-0.35%)
Jun 12, 2018 25.96 25.98 25.96 25.98 2,809 +0.00(+0.00%)
Jun 11, 2018 25.87 25.98 25.87 25.98 5,952 +0.14(+0.54%)
Jun 08, 2018 25.80 25.84 25.78 25.84 6,225 +0.05(+0.19%)
Jun 07, 2018 25.70 25.84 25.70 25.79 9,654 +0.08(+0.31%)
Jun 06, 2018 25.71 25.59 25.71 8,743 +0.01(+0.04%)
Jun 05, 2018 25.84 25.84 25.66 25.70 727,862 +0.05(+0.19%)
Jun 04, 2018 25.58 25.66 25.58 25.65 13,983 +0.07(+0.27%)
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.