Purpose Core Dividend Fund ETF (TSX: PDF )

27.51 CAD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.18 27.18 27.07 27.14 6,166 +0.05(+0.18%)
May 30, 2017 27.10 27.10 27.05 27.09 5,877 +0.05(+0.18%)
May 29, 2017 27.04 27.04 27.04 27.04 867 -0.08(-0.29%)
May 26, 2017 27.12 27.14 27.08 27.12 9,521 -0.05(-0.18%)
May 25, 2017 27.09 27.19 27.09 27.17 43,020 +0.02(+0.07%)
May 24, 2017 27.24 27.24 27.11 27.15 5,064 -0.01(-0.04%)
May 23, 2017 27.23 27.23 27.16 27.16 2,511 +0.16(+0.59%)
May 19, 2017 26.82 27.03 26.82 27.00 7,616 +0.16(+0.60%)
May 18, 2017 26.84 26.86 26.79 26.84 29,490 +0.01(+0.04%)
May 17, 2017 27.15 27.15 26.83 26.83 6,963 -0.28(-1.03%)
May 16, 2017 27.25 27.25 27.08 27.11 8,145 -0.14(-0.51%)
May 15, 2017 27.31 27.31 27.25 27.25 1,259 +0.07(+0.26%)
May 12, 2017 27.21 27.22 27.18 27.18 6,203 -0.01(-0.04%)
May 11, 2017 27.43 27.43 27.19 27.19 8,314 -0.25(-0.91%)
May 10, 2017 27.39 27.44 27.35 27.44 5,684 +0.05(+0.18%)
May 09, 2017 27.43 27.43 27.35 27.39 3,190 -0.06(-0.22%)
May 08, 2017 27.54 27.54 27.45 27.45 5,028 -0.02(-0.07%)
May 05, 2017 27.42 27.47 27.42 27.47 131,039 +0.26(+0.96%)
May 04, 2017 27.14 27.21 27.14 27.21 4,598 -0.15(-0.55%)
May 03, 2017 27.48 27.48 27.31 27.36 4,278 -0.05(-0.18%)
May 02, 2017 27.24 27.41 27.24 27.41 12,288 +0.11(+0.40%)
May 01, 2017 27.35 27.35 27.30 27.30 1,669 +0.01(+0.04%)
Apr 28, 2017 27.34 27.34 27.29 27.29 1,608 -0.05(-0.18%)
Apr 27, 2017 27.36 27.43 27.30 27.34 9,659 -0.19(-0.69%)
Apr 26, 2017 27.55 27.56 27.50 27.53 5,918 -0.03(-0.11%)
Apr 25, 2017 27.59 27.59 27.53 27.56 9,293 +0.10(+0.36%)
Apr 24, 2017 27.31 27.46 27.31 27.46 6,059 +0.20(+0.73%)
Apr 21, 2017 27.28 27.28 27.26 27.26 7,019 -0.02(-0.07%)
Apr 20, 2017 27.20 27.33 27.20 27.28 8,255 +0.02(+0.07%)
Apr 19, 2017 27.32 27.37 27.26 27.26 3,583 -0.05(-0.18%)
Apr 18, 2017 27.32 27.34 27.29 27.31 6,420 -0.01(-0.04%)
Apr 17, 2017 27.06 27.32 27.06 27.32 3,243 +0.18(+0.66%)
Apr 13, 2017 27.15 27.16 27.14 27.14 2,815 -0.15(-0.55%)
Apr 12, 2017 27.31 27.31 27.28 27.29 7,306 +0.01(+0.04%)
Apr 11, 2017 27.25 27.28 27.25 27.28 3,530 -0.01(-0.04%)
Apr 10, 2017 27.31 27.31 27.24 27.29 10,986 +0.02(+0.07%)
Apr 07, 2017 27.32 27.32 27.27 27.27 6,855 +0.00(+0.00%)
Apr 06, 2017 27.33 27.33 27.22 27.27 8,779 +0.01(+0.04%)
Apr 05, 2017 27.25 27.39 27.25 27.26 8,826 -0.02(-0.07%)
Apr 04, 2017 27.21 27.30 27.18 27.28 4,108 +0.13(+0.48%)
Apr 03, 2017 27.27 27.27 27.15 27.15 2,685 -0.05(-0.18%)
Mar 31, 2017 27.21 27.23 27.18 27.20 4,929 -0.01(-0.04%)
Mar 30, 2017 27.25 27.25 27.19 27.21 5,840 -0.04(-0.15%)
Mar 29, 2017 27.17 27.27 27.17 27.25 1,861 -0.04(-0.15%)
Mar 28, 2017 27.15 27.30 27.15 27.29 7,748 +0.12(+0.44%)
Mar 27, 2017 26.96 27.17 26.96 27.17 5,930 +0.00(+0.00%)
Mar 24, 2017 27.14 27.17 27.14 27.17 13,316 +0.04(+0.15%)
Mar 23, 2017 27.09 27.22 27.08 27.13 7,053 +0.14(+0.52%)
Mar 22, 2017 27.05 27.05 26.95 26.99 3,902 -0.08(-0.30%)
Mar 21, 2017 27.18 27.18 27.04 27.07 3,208 -0.02(-0.07%)
Mar 20, 2017 27.33 27.33 27.09 27.09 13,665 -0.20(-0.73%)
Mar 17, 2017 27.35 27.35 27.28 27.29 22,008 +0.01(+0.04%)
Mar 16, 2017 27.33 27.33 27.25 27.28 13,037 +0.01(+0.04%)
Mar 15, 2017 27.15 27.27 27.15 27.27 3,478 +0.19(+0.70%)
Mar 14, 2017 27.19 27.19 27.08 27.08 5,340 -0.07(-0.26%)
Mar 13, 2017 27.18 27.18 27.13 27.15 5,411 +0.03(+0.11%)
Mar 10, 2017 27.29 27.29 27.07 27.12 9,734 +0.06(+0.22%)
Mar 09, 2017 27.21 27.21 27.00 27.06 11,923 -0.06(-0.22%)
Mar 08, 2017 27.22 27.25 27.12 27.12 27,081 -0.11(-0.40%)
Mar 07, 2017 27.20 27.30 27.20 27.23 6,065 -0.08(-0.29%)
Mar 06, 2017 27.26 27.31 27.20 27.31 9,465 +0.05(+0.18%)
Mar 03, 2017 27.37 27.37 27.26 27.26 11,990 -0.11(-0.40%)
Mar 02, 2017 27.45 27.45 27.37 27.37 9,482 -0.03(-0.11%)
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.