FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
28.25 CAD  -0.06 (-0.21%)
Streaming Delayed Price  /  Updated: 10:01 AM EST, Jan 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.86 27.91 27.82 27.90 9,016 +0.13(+0.47%)
Oct 30, 2017 27.79 27.79 27.72 27.77 10,876 -0.06(-0.22%)
Oct 27, 2017 27.86 27.89 27.82 27.83 45,850 +0.02(+0.07%)
Oct 26, 2017 27.76 27.86 27.76 27.81 8,357 +0.07(+0.25%)
Oct 25, 2017 27.77 27.81 27.69 27.74 3,181 -0.16(-0.57%)
Oct 24, 2017 27.85 27.90 27.85 27.90 2,802 +0.03(+0.11%)
Oct 23, 2017 28.00 28.00 27.87 27.87 5,454 -0.02(-0.07%)
Oct 20, 2017 27.84 27.91 27.84 27.89 5,789 +0.11(+0.40%)
Oct 19, 2017 27.60 27.78 27.60 27.78 9,663 +0.04(+0.14%)
Oct 18, 2017 27.91 27.91 27.74 27.74 3,128 -0.03(-0.11%)
Oct 17, 2017 27.82 27.82 27.72 27.77 10,457 +0.01(+0.04%)
Oct 16, 2017 27.77 27.80 27.74 27.76 13,422 +0.03(+0.11%)
Oct 13, 2017 27.78 27.78 27.72 27.73 5,573 +0.00(+0.00%)
Oct 12, 2017 27.75 27.75 27.73 27.73 3,014 -0.05(-0.18%)
Oct 11, 2017 27.83 27.83 27.77 27.78 10,171 +0.02(+0.07%)
Oct 10, 2017 27.75 27.76 27.73 27.76 3,633 +0.15(+0.54%)
Oct 06, 2017 27.60 27.61 27.59 27.61 6,385 -0.05(-0.18%)
Oct 05, 2017 27.66 27.72 27.66 27.66 8,180 +0.00(+0.00%)
Oct 04, 2017 27.58 27.66 27.58 27.66 5,066 +0.04(+0.14%)
Oct 03, 2017 27.60 27.62 27.58 27.62 6,129 +0.05(+0.18%)
Oct 02, 2017 27.40 27.57 27.40 27.57 6,902 +0.16(+0.58%)
Sep 29, 2017 27.41 27.47 27.41 27.41 8,740 +0.00(+0.00%)
Sep 28, 2017 27.37 27.42 27.37 27.41 58,283 +0.00(+0.00%)
Sep 27, 2017 27.36 27.42 27.31 27.41 8,165 +0.04(+0.15%)
Sep 26, 2017 27.37 27.39 27.36 27.37 7,748 -0.04(-0.15%)
Sep 25, 2017 27.20 27.42 27.20 27.41 7,491 +0.14(+0.51%)
Sep 22, 2017 27.20 27.27 27.20 27.27 9,070 +0.01(+0.04%)
Sep 21, 2017 27.22 27.28 27.22 27.26 3,332 +0.09(+0.33%)
Sep 20, 2017 27.20 27.20 27.16 27.17 1,845 +0.06(+0.22%)
Sep 19, 2017 27.05 27.13 27.05 27.11 4,776 +0.11(+0.41%)
Sep 18, 2017 26.99 27.00 26.92 27.00 7,125 +0.14(+0.52%)
Sep 15, 2017 26.92 26.86 26.86 3,034 -0.06(-0.22%)
Sep 14, 2017 26.89 26.92 26.86 26.92 2,560 +0.08(+0.30%)
Sep 13, 2017 26.85 26.87 26.82 26.84 2,549 +0.03(+0.11%)
Sep 12, 2017 26.73 26.85 26.73 26.81 10,302 +0.07(+0.26%)
Sep 11, 2017 26.67 26.76 26.67 26.74 7,533 +0.13(+0.49%)
Sep 08, 2017 26.56 26.61 26.56 26.61 5,022 +0.06(+0.23%)
Sep 07, 2017 26.56 26.64 26.55 26.55 6,456 -0.08(-0.30%)
Sep 06, 2017 26.62 26.63 26.58 26.63 14,970 +0.06(+0.23%)
Sep 05, 2017 26.71 26.71 26.47 26.57 7,876 -0.19(-0.71%)
Sep 01, 2017 26.75 26.76 26.75 26.76 3,912 +0.02(+0.07%)
Aug 31, 2017 26.68 26.74 26.68 26.74 5,688 +0.10(+0.38%)
Aug 30, 2017 26.46 26.67 26.46 26.64 9,830 +0.14(+0.53%)
Aug 29, 2017 26.32 26.50 26.32 26.50 6,996 -0.05(-0.19%)
Aug 28, 2017 26.66 26.66 26.49 26.55 6,227 -0.07(-0.26%)
Aug 25, 2017 26.59 26.65 26.59 26.62 6,127 -0.01(-0.04%)
Aug 24, 2017 26.66 26.69 26.62 26.63 7,626 -0.03(-0.11%)
Aug 23, 2017 26.42 26.68 26.42 26.66 20,655 +0.10(+0.38%)
Aug 22, 2017 26.48 26.56 26.48 26.56 5,001 +0.15(+0.57%)
Aug 21, 2017 26.40 26.41 26.40 26.41 2,521 +0.03(+0.11%)
Aug 18, 2017 26.44 26.44 26.30 26.38 1,879 -0.11(-0.42%)
Aug 17, 2017 26.56 26.61 26.49 26.49 5,731 -0.16(-0.60%)
Aug 16, 2017 26.78 26.78 26.65 26.65 7,478 -0.04(-0.15%)
Aug 15, 2017 26.64 26.69 26.64 26.69 7,914 +0.02(+0.07%)
Aug 14, 2017 26.68 26.69 26.67 26.67 4,571 +0.19(+0.72%)
Aug 11, 2017 26.51 26.53 26.47 26.48 7,449 -0.12(-0.45%)
Aug 10, 2017 26.80 26.80 26.60 26.60 4,924 -0.25(-0.93%)
Aug 09, 2017 26.85 26.85 26.85 26.85 1,743 -0.08(-0.30%)
Aug 08, 2017 27.03 27.04 26.93 26.93 10,326 -0.02(-0.07%)
Aug 04, 2017 26.92 26.97 26.92 26.95 11,852 +0.04(+0.15%)
Aug 03, 2017 26.88 26.95 26.87 26.91 9,179 -0.02(-0.07%)
Aug 02, 2017 27.01 27.01 26.88 26.93 2,681 -0.07(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.