Purpose Core Dividend Fund ETF (TSX: PDF )

26.67 CAD +0.04 (+0.15%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 04, 2020 24.33 24.41 24.33 24.41 869 +0.45(+1.88%)
Jul 31, 2020 23.96 23.96 23.96 0 -0.37(-1.52%)
Jul 30, 2020 24.30 24.33 24.30 24.33 401 -0.16(-0.65%)
Jul 29, 2020 24.18 24.49 24.18 24.49 1,900 +0.22(+0.91%)
Jul 28, 2020 24.30 24.30 24.27 24.27 2,700 -0.15(-0.61%)
Jul 27, 2020 24.32 24.43 24.31 24.42 9,022 +0.12(+0.49%)
Jul 24, 2020 24.28 24.30 24.28 24.30 1,315 -0.19(-0.78%)
Jul 23, 2020 24.49 24.49 24.49 24.49 100 +0.04(+0.16%)
Jul 22, 2020 24.42 24.45 24.42 24.45 300 +0.11(+0.45%)
Jul 21, 2020 24.54 24.54 24.34 24.34 384 +0.02(+0.08%)
Jul 20, 2020 24.35 24.36 24.28 24.32 2,015 -0.19(-0.78%)
Jul 17, 2020 24.53 24.54 24.51 24.51 5,845 +0.02(+0.08%)
Jul 16, 2020 24.48 24.49 24.43 24.49 1,450 +0.05(+0.20%)
Jul 15, 2020 24.25 24.46 24.25 24.44 3,763 +0.35(+1.45%)
Jul 14, 2020 23.85 24.09 23.85 24.09 4,950 +0.35(+1.47%)
Jul 13, 2020 23.78 23.95 23.74 23.74 3,416 +0.21(+0.89%)
Jul 10, 2020 23.47 23.53 23.47 23.53 300 +0.30(+1.29%)
Jul 09, 2020 23.30 23.30 23.07 23.23 400 -0.36(-1.53%)
Jul 08, 2020 23.63 23.63 23.59 23.59 1,131 -0.34(-1.42%)
Jul 06, 2020 23.93 23.93 23.93 0 +0.01(+0.04%)
Jul 03, 2020 23.67 23.92 23.67 23.92 7,901 +0.12(+0.50%)
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.