Purpose Core Dividend Fund ETF (TSX: PDF )

30.37 CAD +0.30 (+1.00%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 26.99 27.00 26.87 27.00 4,830 -0.06(-0.22%)
Jul 31, 2017 27.00 27.08 26.98 27.06 4,189 +0.06(+0.22%)
Jul 28, 2017 27.10 27.10 26.95 27.00 6,325 -0.07(-0.26%)
Jul 27, 2017 27.03 27.07 27.03 27.07 4,793 +0.04(+0.15%)
Jul 26, 2017 27.07 27.08 27.03 27.03 5,096 -0.02(-0.07%)
Jul 25, 2017 27.05 27.08 27.05 27.05 2,908 +0.01(+0.04%)
Jul 24, 2017 27.10 27.10 27.04 27.04 6,757 -0.10(-0.37%)
Jul 21, 2017 27.17 27.17 27.14 27.14 2,990 -0.08(-0.29%)
Jul 20, 2017 27.23 27.25 27.22 27.22 7,073 +0.07(+0.26%)
Jul 19, 2017 26.99 27.15 26.99 27.15 6,567 +0.16(+0.59%)
Jul 18, 2017 27.01 27.02 26.97 26.99 3,268 -0.05(-0.18%)
Jul 17, 2017 27.07 27.07 27.04 27.04 5,998 -0.01(-0.04%)
Jul 14, 2017 26.99 27.05 26.97 27.05 2,194 +0.10(+0.37%)
Jul 13, 2017 27.00 27.00 26.94 26.95 9,062 -0.01(-0.04%)
Jul 12, 2017 26.92 27.08 26.92 26.96 18,149 +0.08(+0.30%)
Jul 11, 2017 26.86 26.88 26.80 26.88 3,815 -0.03(-0.11%)
Jul 10, 2017 26.97 26.97 26.91 26.91 14,011 -0.02(-0.07%)
Jul 07, 2017 26.90 26.93 26.84 26.93 5,008 -0.06(-0.22%)
Jul 06, 2017 27.03 27.03 26.97 26.99 3,418 -0.17(-0.63%)
Jul 05, 2017 27.19 27.19 27.12 27.16 14,426 +0.01(+0.04%)
Jul 04, 2017 27.25 27.25 27.15 27.15 1,245 -0.01(-0.04%)
Jul 03, 2017 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Jun 30, 2017 27.14 27.18 27.14 27.16 1,483 -0.06(-0.22%)
Jun 29, 2017 27.40 27.40 27.16 27.22 7,606 -0.24(-0.87%)
Jun 28, 2017 27.31 27.49 27.31 27.46 10,944 +0.04(+0.15%)
Jun 27, 2017 27.50 27.50 27.42 27.42 7,684 -0.13(-0.47%)
Jun 26, 2017 27.53 27.56 27.49 27.55 5,714 +0.09(+0.33%)
Jun 23, 2017 27.49 27.49 27.46 27.46 3,971 +0.08(+0.29%)
Jun 22, 2017 27.37 27.45 27.37 27.38 3,755 +0.02(+0.07%)
Jun 21, 2017 27.43 27.43 27.36 27.36 6,163 -0.09(-0.33%)
Jun 20, 2017 27.60 27.60 27.45 27.45 5,410 -0.19(-0.69%)
Jun 19, 2017 27.63 27.64 27.61 27.64 17,209 +0.20(+0.73%)
Jun 16, 2017 27.43 27.46 27.38 27.44 2,960 +0.01(+0.04%)
Jun 15, 2017 27.26 27.45 27.26 27.43 28,492 +0.05(+0.18%)
Jun 14, 2017 27.41 27.41 27.38 27.38 14,954 -0.03(-0.11%)
Jun 13, 2017 27.38 27.41 27.36 27.41 7,098 +0.02(+0.07%)
Jun 12, 2017 27.48 27.48 27.37 27.39 5,740 -0.06(-0.22%)
Jun 09, 2017 27.35 27.46 27.35 27.45 11,820 +0.15(+0.55%)
Jun 08, 2017 27.28 27.32 27.28 27.30 6,398 -0.08(-0.29%)
Jun 07, 2017 27.40 27.40 27.33 27.38 9,263 -0.02(-0.07%)
Jun 06, 2017 27.46 27.46 27.35 27.40 3,189 -0.06(-0.22%)
Jun 05, 2017 27.35 27.46 27.35 27.46 3,038 -0.02(-0.07%)
Jun 02, 2017 27.56 27.56 27.48 27.48 1,013 +0.06(+0.22%)
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.