Purpose Core Dividend Fund ETF (TSX: PDF )

30.99 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.97 31.03 30.97 30.99 1,400 -0.04(-0.13%)
Mar 15, 2024 30.95 31.05 30.95 31.03 3,456 +0.01(+0.03%)
Mar 14, 2024 31.00 31.04 30.95 31.02 5,500 -0.19(-0.61%)
Mar 13, 2024 31.22 31.25 31.19 31.21 5,957 +0.06(+0.19%)
Mar 12, 2024 31.16 31.19 31.10 31.15 6,100 +0.05(+0.16%)
Mar 11, 2024 30.98 31.10 30.98 31.10 4,537 +0.04(+0.13%)
Mar 08, 2024 31.02 31.06 31.02 31.06 2,117 +0.00(+0.00%)
Mar 07, 2024 31.05 31.08 31.01 31.06 1,292 +0.16(+0.52%)
Mar 06, 2024 31.00 31.01 30.90 30.90 2,600 +0.08(+0.26%)
Mar 05, 2024 30.83 30.91 30.78 30.82 3,600 +0.03(+0.10%)
Mar 04, 2024 30.75 30.83 30.74 30.79 12,100 -0.04(-0.13%)
Mar 01, 2024 30.71 30.84 30.71 30.83 7,617 +0.18(+0.59%)
Feb 29, 2024 30.66 30.67 30.65 30.65 6,004 +0.07(+0.23%)
Feb 28, 2024 30.58 30.64 30.58 30.58 2,325 -0.04(-0.13%)
Feb 27, 2024 30.62 30.62 30.56 30.62 1,860 +0.00(+0.00%)
Feb 26, 2024 30.71 30.71 30.59 30.62 5,287 -0.27(-0.87%)
Feb 23, 2024 30.85 30.92 30.85 30.89 2,431 +0.08(+0.26%)
Feb 22, 2024 30.69 30.81 30.62 30.81 2,100 +0.35(+1.15%)
Feb 21, 2024 30.53 30.53 30.46 30.46 1,600 -0.05(-0.16%)
Feb 20, 2024 30.58 30.58 30.51 30.51 1,800 +0.02(+0.07%)
Feb 16, 2024 30.49 0 +0.07(+0.23%)
Feb 15, 2024 29.94 30.42 29.94 30.42 1,912 +0.48(+1.60%)
Feb 14, 2024 29.91 29.94 29.91 29.94 1,700 +0.23(+0.77%)
Feb 13, 2024 29.87 29.87 29.58 29.71 2,500 -0.47(-1.56%)
Feb 12, 2024 30.18 30.25 30.10 30.18 10,723 +0.16(+0.53%)
Feb 09, 2024 30.01 30.08 30.01 30.02 1,602 -0.10(-0.33%)
Feb 08, 2024 30.15 30.15 30.05 30.12 1,600 -0.06(-0.20%)
Feb 07, 2024 30.19 30.19 30.17 30.18 753 -0.02(-0.07%)
Feb 06, 2024 30.25 30.25 30.20 30.20 502 +0.07(+0.23%)
Feb 05, 2024 30.11 30.13 30.11 30.13 500 -0.25(-0.82%)
Feb 02, 2024 30.26 30.38 30.24 30.38 987 -0.07(-0.23%)
Feb 01, 2024 30.39 30.45 30.29 30.45 8,736 +0.19(+0.63%)
Jan 31, 2024 30.40 30.40 30.26 30.26 2,700 -0.25(-0.82%)
Jan 30, 2024 30.44 30.51 30.44 30.51 930 +0.07(+0.23%)
Jan 29, 2024 30.27 30.44 30.27 30.44 3,330 +0.08(+0.26%)
Jan 26, 2024 30.31 30.36 30.31 30.36 1,341 -0.04(-0.13%)
Jan 25, 2024 30.31 30.40 30.31 30.40 3,719 +0.14(+0.46%)
Jan 24, 2024 30.28 30.28 30.26 30.26 1,010 +0.02(+0.07%)
Jan 23, 2024 30.20 30.24 30.19 30.24 900 +0.11(+0.37%)
Jan 22, 2024 30.13 30.14 30.11 30.13 5,179 -0.07(-0.23%)
Jan 19, 2024 30.19 30.20 30.19 30.20 2,766 +0.21(+0.70%)
Jan 18, 2024 29.93 29.99 29.92 29.99 4,755 +0.08(+0.27%)
Jan 17, 2024 29.98 29.98 29.86 29.91 2,270 -0.23(-0.76%)
Jan 16, 2024 30.21 30.21 30.09 30.14 7,100 -0.15(-0.50%)
Jan 15, 2024 30.34 30.34 30.29 30.29 1,970 -0.02(-0.07%)
Jan 12, 2024 30.34 30.34 30.28 30.31 4,400 +0.06(+0.20%)
Jan 11, 2024 30.15 30.27 30.15 30.25 3,100 -0.10(-0.33%)
Jan 10, 2024 30.21 30.36 30.21 30.35 13,453 +0.02(+0.07%)
Jan 09, 2024 30.45 30.45 30.31 30.33 10,921 -0.17(-0.56%)
Jan 08, 2024 30.40 30.50 30.40 30.50 2,000 +0.10(+0.33%)
Jan 05, 2024 30.33 30.40 30.33 30.40 2,000 +0.05(+0.16%)
Jan 04, 2024 30.45 30.45 30.35 30.35 5,065 +0.01(+0.03%)
Jan 03, 2024 30.32 30.34 30.32 30.34 1,300 +0.00(+0.00%)
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.