Purpose Core Dividend Fund ETF (TSX: PDF )

30.59 CAD -0.18 (-0.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.47 26.47 26.47 0 +0.14(+0.53%)
Jul 28, 2016 26.36 26.36 26.21 26.33 9,975 -0.06(-0.23%)
Jul 27, 2016 26.59 26.59 26.37 26.39 5,894 -0.26(-0.98%)
Jul 26, 2016 26.62 26.65 26.57 26.65 7,677 +0.00(+0.00%)
Jul 25, 2016 26.65 26.65 26.57 26.65 3,898 -0.01(-0.04%)
Jul 22, 2016 26.53 26.68 26.53 26.66 11,294 +0.16(+0.60%)
Jul 21, 2016 26.34 26.53 26.34 26.50 7,666 +0.03(+0.11%)
Jul 20, 2016 26.44 26.50 26.41 26.47 37,311 +0.07(+0.27%)
Jul 19, 2016 26.38 26.40 26.34 26.40 5,204 +0.00(+0.00%)
Jul 18, 2016 26.40 26.46 26.38 26.40 22,784 +0.03(+0.11%)
Jul 15, 2016 26.52 26.52 26.37 26.37 5,167 -0.04(-0.15%)
Jul 14, 2016 26.53 26.53 26.41 26.41 3,523 -0.10(-0.38%)
Jul 13, 2016 26.42 26.51 26.42 26.51 10,597 +0.04(+0.15%)
Jul 12, 2016 26.42 26.47 26.39 26.47 8,490 +0.17(+0.65%)
Jul 11, 2016 26.20 26.34 26.17 26.30 6,857 +0.23(+0.88%)
Jul 08, 2016 26.12 25.83 26.07 9,617 +0.24(+0.93%)
Jul 07, 2016 25.98 25.98 25.82 25.83 10,588 -0.09(-0.35%)
Jul 05, 2016 25.92 25.92 25.85 25.92 7,296 +0.01(+0.04%)
Jul 04, 2016 25.96 25.96 25.91 25.91 1,743 +0.10(+0.39%)
Jun 30, 2016 25.81 25.81 25.81 0 +0.13(+0.51%)
Jun 29, 2016 25.59 25.68 25.59 25.68 7,666 +0.32(+1.26%)
Jun 28, 2016 25.36 25.36 25.24 25.36 10,163 +0.21(+0.83%)
Jun 27, 2016 25.20 25.20 24.98 25.15 14,222 -0.22(-0.87%)
Jun 24, 2016 25.37 25.57 25.30 25.37 13,825 -0.41(-1.59%)
Jun 23, 2016 25.69 25.81 25.69 25.78 12,379 +0.16(+0.62%)
Jun 22, 2016 25.70 25.70 25.62 25.62 3,976 -0.08(-0.31%)
Jun 21, 2016 25.67 25.70 25.67 25.70 3,616 +0.06(+0.23%)
Jun 20, 2016 25.71 25.72 25.64 25.64 14,137 +0.11(+0.43%)
Jun 17, 2016 25.48 25.55 25.47 25.53 15,623 +0.08(+0.31%)
Jun 16, 2016 25.31 25.45 25.25 25.45 6,740 +0.00(+0.00%)
Jun 15, 2016 25.45 25.58 25.45 25.45 6,775 +0.05(+0.20%)
Jun 14, 2016 25.49 25.49 25.34 25.40 9,216 -0.09(-0.35%)
Jun 13, 2016 25.43 25.56 25.43 25.49 90,225 -0.03(-0.12%)
Jun 10, 2016 25.70 25.70 25.52 25.52 8,761 -0.26(-1.01%)
Jun 09, 2016 25.64 25.78 25.64 25.78 3,307 -0.02(-0.08%)
Jun 08, 2016 25.99 25.99 25.80 25.80 6,492 -0.08(-0.31%)
Jun 07, 2016 25.83 25.93 25.81 25.88 7,582 +0.17(+0.66%)
Jun 06, 2016 25.72 25.74 25.66 25.71 8,830 +0.03(+0.12%)
Jun 03, 2016 25.64 25.70 25.62 25.68 16,499 +0.06(+0.23%)
Jun 02, 2016 25.55 25.62 25.50 25.62 7,931 +0.09(+0.35%)
Jun 01, 2016 25.49 25.53 25.40 25.53 12,256 -0.05(-0.20%)
May 31, 2016 25.56 25.60 25.48 25.58 21,528 +0.03(+0.12%)
May 30, 2016 25.60 25.60 25.55 25.55 4,568 +0.03(+0.12%)
May 27, 2016 25.50 25.53 25.48 25.52 5,885 +0.03(+0.12%)
May 26, 2016 25.58 25.58 25.46 25.49 8,928 -0.01(-0.04%)
May 25, 2016 25.50 25.54 25.48 25.50 13,719 +0.11(+0.43%)
May 24, 2016 25.30 25.39 25.30 25.39 22,164 +0.20(+0.79%)
May 20, 2016 25.19 25.19 25.19 0 +0.17(+0.68%)
May 19, 2016 25.06 25.06 24.86 25.02 11,588 +0.00(+0.00%)
May 18, 2016 25.24 25.00 25.02 13,645 -0.20(-0.79%)
May 17, 2016 25.35 25.35 25.19 25.22 12,926 -0.18(-0.71%)
May 16, 2016 25.28 25.43 25.28 25.40 10,393 +0.20(+0.79%)
May 13, 2016 25.29 25.34 25.20 25.20 10,217 -0.10(-0.40%)
May 12, 2016 25.33 25.33 25.16 25.30 16,004 +0.12(+0.48%)
May 11, 2016 25.24 25.24 25.15 25.18 32,095 -0.07(-0.28%)
May 10, 2016 25.01 25.25 25.01 25.25 8,491 +0.24(+0.96%)
May 09, 2016 24.98 25.04 24.98 25.01 3,523 +0.04(+0.16%)
May 06, 2016 24.82 24.98 24.82 24.97 13,069 +0.13(+0.52%)
May 05, 2016 24.99 24.99 24.80 24.84 2,900 -0.01(-0.04%)
May 04, 2016 24.85 24.89 24.84 24.85 6,405 +0.01(+0.04%)
May 03, 2016 25.01 25.01 24.82 24.84 2,572 -0.27(-1.08%)
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.