Purpose Core Dividend Fund ETF (TSX: PDF )

26.49 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.16 25.16 25.05 25.11 33,320 +0.15(+0.60%)
Oct 30, 2014 24.83 24.96 24.83 24.96 903 +0.15(+0.60%)
Oct 29, 2014 24.93 24.93 24.74 24.81 8,417 -0.10(-0.40%)
Oct 28, 2014 24.81 24.91 24.79 24.91 2,452 +0.17(+0.69%)
Oct 27, 2014 24.79 24.79 24.65 24.74 5,624 +0.10(+0.41%)
Oct 24, 2014 24.62 24.64 24.62 24.64 2,276 +0.05(+0.20%)
Oct 23, 2014 24.61 24.64 24.59 24.59 8,882 +0.17(+0.70%)
Oct 22, 2014 24.42 24.42 36,335 -0.06(-0.25%)
Oct 21, 2014 24.43 24.51 24.35 24.48 17,047 +0.14(+0.58%)
Oct 20, 2014 24.10 24.35 24.08 24.34 9,966 +0.24(+1.00%)
Oct 17, 2014 24.20 24.20 24.05 24.10 28,866 +0.22(+0.92%)
Oct 16, 2014 23.62 23.96 23.62 23.88 21,931 +0.23(+0.97%)
Oct 15, 2014 23.86 23.86 23.51 23.65 11,934 -0.33(-1.38%)
Oct 14, 2014 24.07 24.09 24.07 23.98 9,813 -0.30(-1.24%)
Oct 10, 2014 24.28 24.28 24.28 0 -0.05(-0.21%)
Oct 09, 2014 24.51 24.51 24.29 24.33 3,556 -0.18(-0.73%)
Oct 08, 2014 24.39 24.51 24.30 24.51 2,439 +0.15(+0.62%)
Oct 07, 2014 24.45 24.51 24.36 24.36 12,862 -0.15(-0.61%)
Oct 06, 2014 24.60 24.60 24.51 24.51 1,525 -0.01(-0.04%)
Oct 03, 2014 24.55 24.55 24.48 24.52 9,051 +0.16(+0.66%)
Oct 02, 2014 24.43 24.43 24.17 24.36 2,180 -0.15(-0.61%)
Oct 01, 2014 24.66 24.66 24.51 24.51 2,305 -0.17(-0.69%)
Sep 30, 2014 24.69 24.72 24.60 24.68 17,873 +0.10(+0.41%)
Sep 29, 2014 24.60 24.60 24.46 24.58 2,998 -0.10(-0.41%)
Sep 26, 2014 24.59 24.72 24.45 24.68 7,376 +0.10(+0.41%)
Sep 25, 2014 24.75 24.75 24.55 24.58 2,625 -0.30(-1.21%)
Sep 24, 2014 24.77 24.90 24.75 24.88 4,936 +0.00(+0.00%)
Sep 23, 2014 24.99 24.99 24.88 24.88 22,185 -0.11(-0.44%)
Sep 22, 2014 25.13 25.13 24.97 24.99 7,661 -0.15(-0.60%)
Sep 19, 2014 25.29 25.29 25.12 25.14 4,766 -0.10(-0.40%)
Sep 18, 2014 25.29 25.29 25.16 25.24 58,437 +0.02(+0.08%)
Sep 17, 2014 25.21 25.30 25.15 25.22 2,275 -0.07(-0.28%)
Sep 16, 2014 25.27 25.31 25.24 25.29 5,287 +0.17(+0.68%)
Sep 15, 2014 25.14 25.14 25.10 25.12 2,881 +0.01(+0.04%)
Sep 12, 2014 25.23 25.23 25.05 25.11 6,860 -0.12(-0.48%)
Sep 11, 2014 25.13 25.23 25.13 25.23 8,896 +0.09(+0.36%)
Sep 10, 2014 25.10 25.14 25.05 25.14 8,131 -0.05(-0.20%)
Sep 09, 2014 25.20 25.25 25.17 25.19 6,590 -0.07(-0.28%)
Sep 08, 2014 25.37 25.37 25.24 25.26 4,267 -0.07(-0.28%)
Sep 05, 2014 25.27 25.34 25.27 25.33 11,912 -0.02(-0.08%)
Sep 04, 2014 25.34 25.37 25.34 25.35 1,430 -0.03(-0.12%)
Sep 03, 2014 25.38 25.38 25.33 25.38 8,184 +0.11(+0.44%)
Sep 02, 2014 25.29 25.29 25.24 25.27 2,652 +0.01(+0.04%)
Aug 29, 2014 25.26 25.26 25.26 0 +0.07(+0.28%)
Aug 28, 2014 25.14 25.19 25.14 25.19 13,625 +0.05(+0.20%)
Aug 27, 2014 25.09 25.14 25.09 25.14 5,463 -0.03(-0.12%)
Aug 26, 2014 25.16 25.17 25.17 10,346 +0.01(+0.04%)
Aug 25, 2014 25.15 25.17 25.08 25.16 7,142 +0.26(+1.04%)
Aug 22, 2014 24.87 24.90 4,730 -0.07(-0.28%)
Aug 21, 2014 24.99 24.99 24.95 24.97 58,269 +0.06(+0.24%)
Aug 20, 2014 24.93 24.91 4,456 +0.05(+0.20%)
Aug 19, 2014 24.70 24.88 24.70 24.86 9,426 +0.16(+0.65%)
Aug 18, 2014 24.68 24.70 24.67 24.70 1,951 +0.11(+0.45%)
Aug 15, 2014 24.57 24.60 24.57 24.59 1,063 -0.02(-0.08%)
Aug 14, 2014 24.39 24.61 24.39 24.61 7,864 +0.09(+0.37%)
Aug 13, 2014 24.47 24.54 24.47 24.52 5,280 +0.07(+0.29%)
Aug 12, 2014 24.48 24.49 24.45 24.45 5,022 -0.05(-0.20%)
Aug 11, 2014 24.47 24.55 24.47 24.50 11,264 +0.18(+0.74%)
Aug 08, 2014 24.19 24.32 24.18 24.32 5,725 +0.16(+0.66%)
Aug 07, 2014 24.25 24.25 24.16 24.16 14,480 +0.02(+0.08%)
Aug 06, 2014 24.20 24.20 24.14 24.14 5,669 +0.03(+0.12%)
Aug 05, 2014 24.29 24.29 24.10 24.11 7,200 -0.12(-0.50%)
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.