Purpose Core Dividend Fund ETF (TSX: PDF )

28.51 -0.38 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 28.52 28.58 28.46 28.51 19,099 -0.38(-1.32%)
Sep 28, 2022 28.72 28.92 28.72 28.89 13,370 +0.08(+0.28%)
Sep 27, 2022 28.82 28.82 28.81 28.81 944 -0.05(-0.17%)
Sep 26, 2022 29.09 29.12 28.85 28.86 5,595 -0.16(-0.55%)
Sep 23, 2022 29.60 29.60 28.95 29.02 1,121 -0.70(-2.36%)
Sep 22, 2022 29.72 29.72 29.72 29.72 208 -0.37(-1.23%)
Sep 21, 2022 30.09 30.09 30.09 30.09 200 -0.01(-0.03%)
Sep 20, 2022 30.28 30.28 30.01 30.10 900 -0.11(-0.36%)
Sep 19, 2022 30.19 30.21 30.15 30.21 1,201 +0.20(+0.67%)
Sep 16, 2022 30.05 30.05 29.96 30.01 1,678 -0.22(-0.73%)
Sep 15, 2022 30.38 30.38 30.23 30.23 400 -0.18(-0.59%)
Sep 14, 2022 30.61 30.61 30.41 30.41 3,432 +0.04(+0.13%)
Sep 13, 2022 30.60 30.63 30.37 30.37 2,828 -0.62(-2.00%)
Sep 12, 2022 30.97 31.02 30.97 30.99 2,238 +0.22(+0.71%)
Sep 09, 2022 30.59 30.79 30.57 30.77 6,696 +0.50(+1.65%)
Sep 08, 2022 30.33 30.33 30.27 30.27 1,045 +0.13(+0.43%)
Sep 07, 2022 29.65 30.14 29.65 30.14 5,983 +0.26(+0.87%)
Sep 06, 2022 30.20 30.20 29.88 29.88 234 -0.31(-1.03%)
Sep 02, 2022 30.19 0 +0.07(+0.23%)
Sep 01, 2022 29.87 30.12 29.85 30.12 11,192 -0.10(-0.33%)
Aug 31, 2022 30.27 30.27 30.20 30.22 1,833 -0.50(-1.63%)
Aug 30, 2022 30.72 30.72 30.72 30.72 400 -0.14(-0.45%)
Aug 29, 2022 30.91 30.93 30.86 30.86 2,244 -0.66(-2.09%)
Aug 25, 2022 31.52 0 +0.14(+0.45%)
Aug 23, 2022 31.38 31.38 159 -0.05(-0.16%)
Aug 22, 2022 31.44 31.44 31.43 31.43 3,911 -0.28(-0.88%)
Aug 19, 2022 31.71 31.71 31.71 31.71 179 -0.09(-0.28%)
Aug 18, 2022 31.80 31.80 31.80 31.80 157 +0.00(+0.00%)
Aug 16, 2022 31.80 52 +0.28(+0.89%)
Aug 15, 2022 31.52 31.52 31.52 31.52 169 +0.18(+0.57%)
Aug 11, 2022 31.34 20 +0.27(+0.87%)
Aug 10, 2022 31.07 31.07 31.07 31.07 151 +0.37(+1.21%)
Aug 09, 2022 30.75 30.75 30.70 30.70 1,816 +0.13(+0.43%)
Aug 05, 2022 30.57 5 -0.16(-0.52%)
Aug 04, 2022 30.75 30.76 30.73 30.73 5,856 -0.01(-0.03%)
Aug 03, 2022 30.59 30.78 30.59 30.74 5,100 -0.03(-0.10%)
Aug 02, 2022 30.69 30.77 30.69 30.77 310 -0.12(-0.39%)
Jul 29, 2022 30.89 0 +0.19(+0.62%)
Jul 28, 2022 30.41 30.71 30.41 30.70 5,099 +0.21(+0.69%)
Jul 27, 2022 30.35 30.49 30.35 30.49 3,951 +0.26(+0.86%)
Jul 26, 2022 30.33 30.33 30.23 30.23 2,601 -0.04(-0.13%)
Jul 25, 2022 30.31 30.31 30.27 30.27 800 +0.17(+0.56%)
Jul 22, 2022 29.99 30.22 29.99 30.10 1,139 +0.08(+0.27%)
Jul 21, 2022 30.03 30.03 29.98 30.02 7,608 +0.03(+0.10%)
Jul 20, 2022 30.05 30.06 29.99 29.99 1,610 -0.18(-0.60%)
Jul 19, 2022 30.07 30.17 30.07 30.17 6,600 +0.41(+1.38%)
Jul 18, 2022 29.69 29.76 29.69 29.76 328 +0.12(+0.40%)
Jul 15, 2022 29.61 29.64 29.61 29.64 200 +0.12(+0.41%)
Jul 14, 2022 29.57 29.57 29.34 29.52 1,196 -0.33(-1.11%)
Jul 13, 2022 29.69 29.95 29.69 29.85 6,600 +0.02(+0.07%)
Jul 12, 2022 30.08 30.10 29.83 29.83 13,784 -0.17(-0.57%)
Jul 11, 2022 30.16 30.16 30.00 30.00 3,700 -0.14(-0.46%)
Jul 08, 2022 30.03 30.21 30.03 30.14 1,301 +0.35(+1.17%)
Jul 06, 2022 29.79 15 -0.05(-0.17%)
Jul 05, 2022 29.67 29.84 29.44 29.84 5,365 -0.27(-0.90%)
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.