Purpose Core Dividend Fund ETF (TSX: PDF )

31.06 CAD +0.09 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.00 25.04 24.94 25.04 7,751 -0.03(-0.12%)
Apr 28, 2016 24.93 25.15 24.93 25.07 10,180 -0.07(-0.28%)
Apr 27, 2016 25.09 25.14 25.03 25.14 9,407 +0.04(+0.16%)
Apr 26, 2016 25.10 25.14 25.10 25.10 9,521 +0.08(+0.32%)
Apr 25, 2016 25.04 25.04 24.98 25.02 12,274 -0.04(-0.16%)
Apr 22, 2016 25.08 25.10 25.03 25.06 5,007 +0.01(+0.04%)
Apr 21, 2016 25.25 25.25 25.03 25.05 133,824 -0.28(-1.11%)
Apr 20, 2016 25.41 25.41 25.33 25.33 6,071 -0.07(-0.28%)
Apr 19, 2016 25.34 25.40 25.31 25.40 6,309 +0.12(+0.47%)
Apr 18, 2016 25.10 25.29 25.05 25.28 4,319 +0.18(+0.72%)
Apr 15, 2016 25.09 25.11 25.08 25.10 5,234 +0.04(+0.16%)
Apr 14, 2016 25.11 25.17 25.06 25.06 13,322 -0.10(-0.40%)
Apr 13, 2016 25.16 25.17 25.06 25.16 25,884 +0.11(+0.44%)
Apr 12, 2016 24.93 25.07 24.89 25.05 3,074 +0.09(+0.36%)
Apr 11, 2016 24.95 25.02 24.94 24.96 6,798 +0.03(+0.12%)
Apr 08, 2016 24.99 25.02 24.93 24.93 8,688 +0.15(+0.61%)
Apr 07, 2016 24.91 24.93 24.78 24.78 21,644 -0.18(-0.72%)
Apr 06, 2016 24.97 24.97 24.89 24.96 7,935 +0.03(+0.12%)
Apr 05, 2016 24.99 24.99 24.93 24.93 5,061 -0.15(-0.60%)
Apr 04, 2016 25.29 25.29 25.08 25.08 5,282 -0.15(-0.57%)
Apr 01, 2016 25.11 25.23 25.05 25.23 6,349 -0.01(-0.06%)
Mar 31, 2016 25.20 25.29 25.20 25.24 10,254 +0.00(+0.00%)
Mar 30, 2016 25.20 25.26 25.20 25.24 10,513 +0.13(+0.52%)
Mar 29, 2016 24.94 25.12 24.91 25.11 15,984 +0.04(+0.16%)
Mar 28, 2016 25.04 25.07 25.04 25.07 3,257 +0.11(+0.44%)
Mar 24, 2016 24.96 24.96 24.96 0 -0.09(-0.36%)
Mar 23, 2016 25.27 25.27 25.05 25.05 6,297 -0.08(-0.32%)
Mar 22, 2016 25.12 25.15 25.12 25.13 3,653 -0.06(-0.24%)
Mar 21, 2016 25.25 25.25 25.14 25.19 7,188 +0.01(+0.04%)
Mar 18, 2016 25.35 25.35 25.18 25.18 13,758 -0.09(-0.36%)
Mar 17, 2016 25.10 25.32 25.10 25.27 5,196 +0.25(+1.00%)
Mar 16, 2016 24.87 25.02 24.87 25.02 5,575 +0.17(+0.68%)
Mar 15, 2016 24.81 24.85 24.69 24.85 11,945 +0.04(+0.16%)
Mar 14, 2016 24.82 24.82 24.74 24.81 8,996 +0.03(+0.12%)
Mar 11, 2016 24.76 24.78 24.69 24.78 6,239 +0.21(+0.85%)
Mar 10, 2016 24.60 24.70 24.40 24.57 7,620 -0.04(-0.16%)
Mar 09, 2016 24.61 24.68 24.58 24.61 9,825 +0.15(+0.61%)
Mar 08, 2016 24.58 24.58 24.39 24.46 4,595 -0.02(-0.08%)
Mar 07, 2016 24.54 24.54 24.40 24.48 6,470 +0.26(+1.07%)
Mar 04, 2016 24.12 24.19 24.10 24.22 25,646 +0.11(+0.46%)
Mar 03, 2016 23.89 24.11 23.89 24.11 69,487 +0.22(+0.92%)
Mar 02, 2016 23.86 23.89 23.75 23.89 7,106 +0.04(+0.17%)
Mar 01, 2016 23.77 23.85 23.77 23.85 6,225 +0.41(+1.75%)
Feb 29, 2016 23.51 23.67 23.44 23.44 6,456 +0.00(+0.00%)
Feb 26, 2016 23.60 23.60 23.40 23.44 9,048 +0.03(+0.13%)
Feb 25, 2016 23.37 23.43 23.24 23.41 9,841 +0.09(+0.39%)
Feb 24, 2016 23.30 23.32 23.06 23.32 8,359 -0.03(-0.13%)
Feb 23, 2016 23.46 23.62 23.33 23.35 9,177 -0.16(-0.68%)
Feb 22, 2016 23.50 23.60 23.50 23.51 8,698 +0.19(+0.81%)
Feb 19, 2016 23.41 23.41 23.27 23.32 3,231 -0.17(-0.72%)
Feb 18, 2016 23.39 23.53 23.39 23.49 10,163 +0.10(+0.43%)
Feb 17, 2016 23.21 23.42 23.21 23.39 6,642 +0.31(+1.34%)
Feb 16, 2016 22.85 23.08 22.80 23.08 6,549 +0.43(+1.90%)
Feb 12, 2016 22.65 22.65 22.65 0 +0.29(+1.30%)
Feb 11, 2016 22.52 22.52 22.29 22.36 7,508 -0.36(-1.58%)
Feb 10, 2016 22.96 22.96 22.72 22.72 117,935 -0.08(-0.35%)
Feb 09, 2016 22.90 22.90 22.67 22.80 9,596 -0.41(-1.77%)
Feb 08, 2016 23.54 23.54 23.14 23.21 5,693 -0.32(-1.36%)
Feb 05, 2016 23.50 23.58 23.50 23.53 24,886 -0.03(-0.13%)
Feb 04, 2016 23.55 23.68 23.55 23.56 9,841 +0.02(+0.08%)
Feb 03, 2016 23.19 23.54 23.19 23.54 4,511 +0.26(+1.12%)
Feb 02, 2016 23.55 23.55 23.19 23.28 3,655 -0.36(-1.52%)
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.