FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
26.28 CAD  -0.50 (-1.87%)
Official Closing Price  /  Updated: 11:36 AM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.75 24.76 24.75 24.76 5,498 +0.19(+0.77%)
Oct 30, 2018 24.44 24.57 24.44 24.57 16,030 +0.28(+1.15%)
Oct 29, 2018 24.73 24.73 24.29 24.29 17,918 -0.26(-1.06%)
Oct 26, 2018 24.55 24.55 24.55 24.55 224 -0.15(-0.61%)
Oct 25, 2018 24.73 24.81 24.70 24.70 1,405 -0.34(-1.36%)
Oct 24, 2018 25.04 25.04 25.04 25.04 184 -0.04(-0.16%)
Oct 23, 2018 25.08 25.09 24.81 25.08 2,052 -0.04(-0.16%)
Oct 22, 2018 25.19 25.19 25.12 25.12 3,492 -0.10(-0.40%)
Oct 19, 2018 24.98 25.24 24.98 25.22 3,581 +0.23(+0.92%)
Oct 18, 2018 24.96 24.99 24.96 24.99 519 -0.09(-0.36%)
Oct 17, 2018 25.14 25.14 25.08 25.08 144,751 -0.08(-0.32%)
Oct 16, 2018 24.97 25.16 24.97 25.16 3,402 +0.26(+1.04%)
Oct 15, 2018 24.82 24.95 24.82 24.90 9,180 +0.13(+0.52%)
Oct 12, 2018 24.72 24.81 24.60 24.77 18,850 -0.02(-0.08%)
Oct 11, 2018 25.01 25.01 24.73 24.79 3,068 -0.37(-1.47%)
Oct 10, 2018 25.30 25.30 25.13 25.16 4,286 -0.30(-1.18%)
Oct 09, 2018 25.60 25.60 25.45 25.46 10,337 -0.04(-0.16%)
Oct 05, 2018 25.50 25.50 25.50 0 -0.01(-0.04%)
Oct 04, 2018 25.47 25.51 25.45 25.51 7,354 -0.09(-0.35%)
Oct 03, 2018 25.75 25.75 25.59 25.60 5,942 -0.03(-0.12%)
Oct 02, 2018 25.66 25.66 25.60 25.63 5,260 +0.02(+0.08%)
Oct 01, 2018 25.65 25.68 25.61 25.61 8,931 -0.02(-0.08%)
Sep 28, 2018 25.68 25.68 25.62 25.63 9,922 -0.17(-0.66%)
Sep 27, 2018 25.70 25.84 25.70 25.80 3,732 +0.09(+0.35%)
Sep 26, 2018 25.82 25.83 25.71 25.71 8,173 -0.04(-0.16%)
Sep 25, 2018 25.82 25.82 25.75 25.75 6,405 -0.16(-0.62%)
Sep 24, 2018 25.92 25.92 25.91 25.91 440 -0.12(-0.46%)
Sep 21, 2018 26.01 26.07 26.01 26.03 24,222 +0.07(+0.27%)
Sep 20, 2018 25.90 25.98 25.90 25.96 2,940 +0.06(+0.23%)
Sep 19, 2018 25.95 25.98 25.90 25.90 5,052 -0.19(-0.73%)
Sep 18, 2018 26.00 26.09 26.00 26.09 11,490 +0.04(+0.15%)
Sep 17, 2018 26.04 26.08 26.04 26.05 9,568 +0.00(+0.00%)
Sep 14, 2018 26.13 26.13 25.99 26.05 7,769 +0.02(+0.08%)
Sep 13, 2018 26.03 26.03 26.03 26.03 214 -0.02(-0.08%)
Sep 12, 2018 26.11 26.11 25.98 26.05 3,697 +0.01(+0.04%)
Sep 11, 2018 25.90 26.04 25.90 26.04 638 +0.04(+0.15%)
Sep 10, 2018 26.04 26.04 26.00 26.00 2,906 +0.11(+0.42%)
Sep 07, 2018 25.92 25.92 25.89 25.89 13,096 -0.20(-0.77%)
Sep 06, 2018 26.13 26.13 26.09 26.09 1,796 +0.04(+0.15%)
Sep 05, 2018 25.99 26.05 25.88 26.05 1,878 +0.12(+0.46%)
Sep 04, 2018 26.01 26.01 25.93 25.93 256 -0.11(-0.42%)
Aug 31, 2018 26.04 26.04 26.04 0 -0.11(-0.42%)
Aug 30, 2018 26.24 26.24 26.15 26.15 3,698 -0.09(-0.34%)
Aug 29, 2018 26.22 26.29 26.22 26.24 6,297 +0.01(+0.04%)
Aug 28, 2018 26.30 26.30 26.19 26.23 24,147 -0.18(-0.68%)
Aug 27, 2018 26.34 26.42 26.34 26.41 5,783 +0.08(+0.30%)
Aug 24, 2018 26.39 26.39 26.33 26.33 10,779 -0.06(-0.23%)
Aug 23, 2018 26.38 26.40 26.38 26.39 4,501 +0.03(+0.11%)
Aug 22, 2018 26.52 26.52 26.36 26.36 8,982 -0.11(-0.42%)
Aug 21, 2018 26.49 26.51 26.47 26.47 5,112 -0.10(-0.38%)
Aug 20, 2018 26.48 26.57 26.48 26.57 515 +0.09(+0.34%)
Aug 17, 2018 26.43 26.48 26.43 26.48 5,530 +0.09(+0.34%)
Aug 16, 2018 26.41 26.41 26.39 26.39 1,522 +0.21(+0.80%)
Aug 15, 2018 26.06 26.20 26.06 26.18 11,747 -0.01(-0.04%)
Aug 14, 2018 26.15 26.20 26.15 26.19 2,105 +0.09(+0.34%)
Aug 13, 2018 26.10 26.10 26.09 26.10 3,089 +0.04(+0.15%)
Aug 10, 2018 26.26 26.26 26.06 26.06 1,225 -0.21(-0.80%)
Aug 09, 2018 26.13 26.27 26.13 26.27 6,413 +0.11(+0.42%)
Aug 08, 2018 26.18 26.18 26.16 26.16 364 -0.06(-0.23%)
Aug 07, 2018 26.36 26.36 26.21 26.22 6,786 -0.10(-0.38%)
Aug 03, 2018 26.32 26.32 26.32 0 +0.32(+1.23%)
Aug 02, 2018 26.00 26.00 26.00 26.00 329 -0.14(-0.54%)
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.