Purpose Core Dividend Fund ETF (TSX: PDF )

31.25 CAD +0.13 (+0.42%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.10 26.10 25.93 25.93 3,499 -0.08(-0.31%)
Nov 29, 2016 26.00 26.04 26.00 26.01 7,836 +0.04(+0.15%)
Nov 28, 2016 25.98 26.01 25.96 25.97 9,856 -0.12(-0.46%)
Nov 25, 2016 26.07 26.09 26.02 26.09 15,643 +0.18(+0.69%)
Nov 24, 2016 25.91 25.91 25.91 25.91 437 -0.03(-0.12%)
Nov 23, 2016 25.88 25.96 25.88 25.94 6,620 +0.01(+0.04%)
Nov 22, 2016 25.85 25.93 25.85 25.93 3,706 +0.11(+0.43%)
Nov 21, 2016 25.58 25.84 25.58 25.82 24,406 +0.19(+0.74%)
Nov 18, 2016 25.58 25.63 25.58 25.63 4,241 +0.02(+0.08%)
Nov 17, 2016 25.58 25.68 25.55 25.61 12,670 +0.15(+0.59%)
Nov 16, 2016 25.53 25.53 25.40 25.46 7,335 -0.06(-0.24%)
Nov 15, 2016 25.46 25.52 25.40 25.52 7,442 +0.15(+0.59%)
Nov 14, 2016 25.22 25.40 25.22 25.37 17,189 -0.06(-0.24%)
Nov 11, 2016 25.60 25.60 25.41 25.43 3,159 -0.15(-0.59%)
Nov 10, 2016 25.85 25.85 25.58 25.58 5,647 -0.13(-0.51%)
Nov 09, 2016 25.62 25.76 25.55 25.71 10,875 -0.08(-0.31%)
Nov 08, 2016 25.72 25.80 25.72 25.79 3,885 +0.13(+0.51%)
Nov 07, 2016 25.69 25.69 25.61 25.66 8,530 +0.24(+0.94%)
Nov 04, 2016 25.47 25.47 25.42 25.42 4,829 +0.05(+0.20%)
Nov 03, 2016 25.43 25.43 25.37 25.37 1,496 -0.06(-0.24%)
Nov 02, 2016 25.57 25.57 25.43 25.43 4,559 -0.21(-0.82%)
Nov 01, 2016 25.90 25.90 25.63 25.64 6,894 -0.32(-1.23%)
Oct 31, 2016 25.88 26.03 25.88 25.96 11,474 +0.08(+0.31%)
Oct 28, 2016 25.88 25.98 25.86 25.88 13,899 +0.02(+0.08%)
Oct 27, 2016 26.01 26.01 25.86 25.86 3,868 -0.13(-0.50%)
Oct 26, 2016 25.99 25.99 25.95 25.99 1,584 +0.00(+0.00%)
Oct 25, 2016 26.19 26.19 25.99 25.99 6,093 -0.14(-0.54%)
Oct 24, 2016 26.15 26.16 26.13 26.13 7,845 +0.04(+0.15%)
Oct 21, 2016 26.08 26.11 26.06 26.09 5,504 +0.16(+0.62%)
Oct 20, 2016 25.97 25.97 25.91 25.93 21,269 -0.01(-0.04%)
Oct 19, 2016 25.89 25.96 25.80 25.94 6,565 +0.09(+0.35%)
Oct 18, 2016 25.80 25.85 25.78 25.85 18,270 +0.20(+0.78%)
Oct 17, 2016 25.67 25.72 25.65 25.65 14,507 -0.02(-0.08%)
Oct 14, 2016 25.70 25.71 25.67 25.67 7,487 -0.02(-0.08%)
Oct 13, 2016 25.46 25.69 25.46 25.69 4,189 +0.03(+0.12%)
Oct 12, 2016 25.50 25.67 25.50 25.66 2,156 +0.16(+0.63%)
Oct 11, 2016 25.69 25.69 25.50 25.50 2,300 -0.09(-0.35%)
Oct 07, 2016 25.59 25.59 25.59 0 -0.16(-0.62%)
Oct 06, 2016 25.72 25.76 25.65 25.75 2,062 +0.04(+0.16%)
Oct 05, 2016 25.87 25.87 25.71 25.71 2,521 +0.00(+0.00%)
Oct 04, 2016 26.07 26.07 25.59 25.71 13,960 -0.26(-1.00%)
Oct 03, 2016 26.00 26.00 25.93 25.97 4,259 -0.15(-0.57%)
Sep 30, 2016 26.12 26.17 26.12 26.12 10,320 -0.02(-0.08%)
Sep 29, 2016 26.19 26.26 26.14 26.14 6,013 -0.05(-0.19%)
Sep 28, 2016 26.07 26.19 26.07 26.19 16,137 +0.12(+0.46%)
Sep 27, 2016 26.17 26.17 26.07 26.07 2,700 -0.10(-0.38%)
Sep 26, 2016 26.16 26.17 26.15 26.17 4,641 -0.12(-0.46%)
Sep 23, 2016 26.36 26.36 26.28 26.29 3,466 -0.03(-0.11%)
Sep 22, 2016 26.24 26.32 26.24 26.32 8,465 +0.43(+1.66%)
Sep 21, 2016 25.96 25.96 25.89 25.89 6,420 -0.01(-0.04%)
Sep 20, 2016 25.95 25.95 25.90 25.90 10,600 +0.02(+0.08%)
Sep 19, 2016 25.95 25.95 25.84 25.88 7,434 +0.13(+0.50%)
Sep 16, 2016 25.82 25.82 25.67 25.75 2,110 -0.01(-0.04%)
Sep 15, 2016 25.72 25.77 25.71 25.76 4,721 +0.18(+0.70%)
Sep 14, 2016 25.63 25.67 25.54 25.58 9,850 +0.04(+0.16%)
Sep 13, 2016 25.72 25.72 25.47 25.54 14,043 -0.46(-1.77%)
Sep 12, 2016 25.70 26.00 25.70 26.00 3,542 +0.20(+0.78%)
Sep 09, 2016 26.10 26.10 25.80 25.80 7,584 -0.60(-2.27%)
Sep 08, 2016 26.47 26.47 26.35 26.40 6,653 +0.03(+0.11%)
Sep 07, 2016 26.40 26.40 26.34 26.37 6,168 +0.01(+0.04%)
Sep 06, 2016 26.29 26.36 26.29 26.36 7,999 +0.02(+0.08%)
Sep 02, 2016 26.34 26.34 26.34 0 +0.22(+0.84%)
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.