Purpose Core Dividend Fund ETF (TSX: PDF )

30.95 CAD +0.26 (+0.85%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.70 25.72 25.55 25.55 5,061 -0.09(-0.35%)
Apr 27, 2018 25.50 25.64 25.50 25.64 5,509 +0.03(+0.12%)
Apr 26, 2018 25.62 25.63 25.52 25.61 7,148 +0.12(+0.47%)
Apr 25, 2018 25.40 25.49 25.40 25.49 4,581 +0.05(+0.20%)
Apr 24, 2018 25.52 25.59 25.44 25.44 7,213 -0.07(-0.27%)
Apr 23, 2018 25.33 25.54 25.33 25.51 6,856 +0.14(+0.55%)
Apr 20, 2018 25.47 25.47 25.35 25.37 7,368 -0.10(-0.39%)
Apr 19, 2018 25.63 25.63 25.41 25.47 8,470 -0.28(-1.09%)
Apr 18, 2018 25.60 25.77 25.60 25.75 7,764 +0.05(+0.19%)
Apr 17, 2018 25.63 25.72 25.63 25.70 14,785 +0.16(+0.63%)
Apr 16, 2018 25.37 25.57 25.37 25.54 7,222 +0.19(+0.75%)
Apr 13, 2018 25.36 25.42 25.35 25.35 20,065 -0.04(-0.16%)
Apr 12, 2018 25.41 25.49 25.37 25.39 12,553 +0.01(+0.04%)
Apr 11, 2018 25.50 25.50 25.38 25.38 12,968 -0.10(-0.39%)
Apr 10, 2018 25.41 25.49 25.41 25.48 5,824 +0.06(+0.24%)
Apr 09, 2018 25.53 25.53 25.42 25.42 10,681 +0.08(+0.32%)
Apr 06, 2018 25.51 25.51 25.49 25.34 5,459 -0.23(-0.90%)
Apr 05, 2018 25.40 25.62 25.40 25.57 5,728 +0.24(+0.95%)
Apr 04, 2018 24.99 25.33 24.99 25.33 5,838 +0.13(+0.52%)
Apr 03, 2018 25.15 25.24 25.09 25.20 4,790 +0.07(+0.28%)
Apr 02, 2018 25.45 25.45 25.13 25.13 7,497 -0.37(-1.45%)
Mar 29, 2018 25.50 25.50 25.50 0 +0.22(+0.87%)
Mar 28, 2018 25.24 25.34 25.24 25.28 4,631 +0.12(+0.48%)
Mar 27, 2018 25.10 25.38 25.10 25.16 7,172 +0.12(+0.48%)
Mar 26, 2018 25.06 25.09 24.98 25.04 13,260 +0.06(+0.24%)
Mar 23, 2018 25.43 25.43 24.95 24.98 2,201 -0.38(-1.50%)
Mar 22, 2018 25.50 25.57 25.35 25.36 7,501 -0.36(-1.40%)
Mar 21, 2018 25.67 25.78 25.67 25.72 11,668 -0.03(-0.12%)
Mar 20, 2018 25.79 25.79 25.74 25.75 6,356 -0.01(-0.04%)
Mar 19, 2018 26.11 26.11 25.72 25.76 9,779 -0.30(-1.15%)
Mar 16, 2018 26.06 26.08 26.06 26.06 3,006 +0.11(+0.42%)
Mar 15, 2018 26.05 26.05 25.95 25.95 8,305 +0.01(+0.04%)
Mar 14, 2018 26.02 26.02 25.94 25.94 8,005 +0.00(+0.00%)
Mar 13, 2018 26.10 26.10 25.94 25.94 5,497 -0.08(-0.31%)
Mar 12, 2018 26.00 26.02 25.94 26.02 10,012 +0.12(+0.46%)
Mar 09, 2018 25.83 25.91 25.83 25.90 3,803 +0.10(+0.39%)
Mar 08, 2018 25.74 25.82 25.74 25.80 10,410 +0.18(+0.70%)
Mar 07, 2018 25.58 25.62 13,333 -0.08(-0.31%)
Mar 06, 2018 25.79 25.79 25.63 25.70 7,829 -0.06(-0.23%)
Mar 05, 2018 25.44 25.76 25.44 25.76 4,598 +0.32(+1.26%)
Mar 02, 2018 25.40 25.45 25.35 25.44 12,086 +0.02(+0.08%)
Mar 01, 2018 25.60 25.67 25.42 25.42 102,961 -0.24(-0.94%)
Feb 28, 2018 26.08 26.08 25.66 25.66 20,047 -0.33(-1.27%)
Feb 27, 2018 26.32 26.32 25.96 25.99 5,652 -0.33(-1.25%)
Feb 26, 2018 26.29 26.33 26.29 26.32 2,646 +0.12(+0.46%)
Feb 23, 2018 25.91 26.20 25.91 26.20 6,421 +0.32(+1.24%)
Feb 22, 2018 25.98 26.04 25.88 25.88 11,514 -0.10(-0.38%)
Feb 21, 2018 26.07 26.11 25.98 25.98 9,115 +0.02(+0.08%)
Feb 20, 2018 26.12 26.12 25.96 25.96 5,595 -0.20(-0.76%)
Feb 16, 2018 26.16 26.16 26.16 0 +0.20(+0.77%)
Feb 15, 2018 25.80 25.96 25.80 25.96 8,594 +0.21(+0.82%)
Feb 14, 2018 25.48 25.79 25.48 25.75 12,987 +0.02(+0.08%)
Feb 13, 2018 25.61 25.73 25.61 25.73 4,424 -0.05(-0.19%)
Feb 12, 2018 25.66 25.85 25.63 25.78 11,880 +0.33(+1.30%)
Feb 09, 2018 25.67 25.67 25.15 25.45 23,897 -0.06(-0.24%)
Feb 08, 2018 26.23 25.51 25.51 16,549 -0.72(-2.74%)
Feb 07, 2018 26.28 26.13 26.23 16,878 +0.09(+0.34%)
Feb 06, 2018 25.61 26.14 25.61 26.14 5,186 +0.06(+0.23%)
Feb 05, 2018 26.36 26.40 25.86 26.08 46,206 -0.44(-1.66%)
Feb 02, 2018 26.70 26.70 26.50 26.52 24,004 -0.38(-1.41%)
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.