FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.77 CAD  +0.12 (+0.43%)
Streaming Delayed Price  /  Updated: 12:14 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.96 26.96 26.96 26.96 2,418 -0.07(-0.26%)
Oct 30, 2019 26.96 27.03 26.96 27.03 697 +0.07(+0.26%)
Oct 29, 2019 26.97 26.98 26.96 26.96 1,172 +0.04(+0.15%)
Oct 28, 2019 26.99 26.99 26.92 26.92 918 -0.04(-0.15%)
Oct 25, 2019 26.89 26.97 26.89 26.96 1,413 +0.11(+0.41%)
Oct 24, 2019 26.92 26.92 26.85 26.85 2,169 -0.22(-0.81%)
Oct 23, 2019 27.07 27.07 27.07 27.07 231 +0.00(+0.00%)
Oct 22, 2019 27.03 27.11 27.03 27.07 1,106 +0.08(+0.30%)
Oct 21, 2019 27.03 27.03 26.97 26.99 1,242 +0.06(+0.22%)
Oct 18, 2019 26.93 26.93 26.93 26.93 320 +0.04(+0.15%)
Oct 17, 2019 26.84 26.89 26.84 26.89 2,192 +0.00(+0.00%)
Oct 16, 2019 26.86 26.90 26.86 26.89 3,040 -0.01(-0.04%)
Oct 15, 2019 26.90 26.90 26.90 26.90 355 -0.04(-0.15%)
Oct 11, 2019 26.94 26.94 26.94 0 +0.31(+1.16%)
Oct 10, 2019 26.63 26.63 26.63 26.63 777 -0.04(-0.15%)
Oct 09, 2019 26.64 26.67 26.64 26.67 2,468 +0.05(+0.19%)
Oct 08, 2019 26.50 26.62 26.44 26.62 1,545 -0.15(-0.56%)
Oct 07, 2019 26.74 26.77 26.74 26.77 1,805 -0.01(-0.04%)
Oct 04, 2019 26.77 26.78 26.77 26.78 757 +0.23(+0.87%)
Oct 03, 2019 26.36 26.56 26.36 26.55 2,500 +0.03(+0.11%)
Oct 02, 2019 26.60 26.60 26.43 26.52 3,836 -0.33(-1.23%)
Oct 01, 2019 27.00 27.00 26.83 26.85 950 -0.28(-1.03%)
Sep 30, 2019 27.18 27.18 27.13 27.13 590 +0.15(+0.56%)
Sep 27, 2019 27.10 27.15 26.98 26.98 5,411 -0.15(-0.55%)
Sep 26, 2019 27.10 27.13 27.01 27.13 3,607 +0.01(+0.04%)
Sep 25, 2019 27.09 27.12 27.08 27.12 746 +0.00(+0.00%)
Sep 24, 2019 27.28 27.31 27.10 27.12 2,648 -0.16(-0.59%)
Sep 23, 2019 27.31 27.31 27.24 27.28 671 +0.01(+0.04%)
Sep 20, 2019 27.23 27.32 27.23 27.27 1,870 +0.02(+0.07%)
Sep 19, 2019 27.28 27.31 27.25 27.25 14,471 +0.08(+0.29%)
Sep 18, 2019 27.20 27.20 27.12 27.17 7,329 -0.07(-0.26%)
Sep 17, 2019 27.19 27.24 27.18 27.24 11,979 +0.10(+0.37%)
Sep 16, 2019 27.15 27.15 27.10 27.14 6,497 -0.02(-0.07%)
Sep 13, 2019 27.11 27.25 27.11 27.16 1,802 +0.08(+0.30%)
Sep 12, 2019 27.08 27.08 27.08 27.08 204 +0.00(+0.00%)
Sep 11, 2019 27.00 27.08 27.00 27.08 1,169 +0.23(+0.86%)
Sep 10, 2019 26.86 26.86 26.85 26.85 1,478 +0.05(+0.19%)
Sep 09, 2019 26.80 26.80 26.77 26.80 1,807 +0.06(+0.22%)
Sep 06, 2019 26.69 26.75 26.69 26.74 5,889 +0.04(+0.15%)
Sep 05, 2019 26.50 26.75 26.50 26.70 2,626 +0.25(+0.95%)
Sep 04, 2019 26.45 26.51 26.45 26.45 1,000 +0.12(+0.46%)
Sep 03, 2019 26.30 26.33 26.24 26.33 4,620 -0.06(-0.23%)
Aug 30, 2019 26.39 26.39 26.39 0 +0.08(+0.30%)
Aug 29, 2019 26.15 26.32 26.15 26.31 3,302 +0.25(+0.96%)
Aug 28, 2019 25.76 26.06 25.76 26.06 7,701 +0.19(+0.73%)
Aug 27, 2019 25.83 25.89 25.83 25.87 5,414 -0.07(-0.27%)
Aug 26, 2019 25.85 25.97 25.85 25.94 1,544 -0.03(-0.12%)
Aug 23, 2019 26.04 26.04 25.97 25.97 3,551 -0.31(-1.18%)
Aug 22, 2019 26.28 26.28 26.28 26.28 644 +0.01(+0.04%)
Aug 21, 2019 26.24 26.27 26.24 26.27 793 +0.15(+0.57%)
Aug 20, 2019 26.13 26.20 26.12 26.12 475 -0.13(-0.50%)
Aug 19, 2019 26.01 26.25 26.01 26.25 13,135 +0.27(+1.04%)
Aug 16, 2019 25.95 25.98 25.95 25.98 1,000 +0.27(+1.05%)
Aug 15, 2019 25.61 25.71 25.61 25.71 1,161 +0.02(+0.08%)
Aug 14, 2019 25.70 25.71 25.69 25.69 798 -0.20(-0.77%)
Aug 13, 2019 25.89 25.89 25.89 25.89 120 +0.00(+0.00%)
Aug 12, 2019 26.13 26.13 25.88 25.89 2,818 -0.29(-1.11%)
Aug 09, 2019 26.06 26.22 26.06 26.18 675 -0.05(-0.19%)
Aug 08, 2019 26.20 26.23 26.20 26.23 1,202 +0.23(+0.88%)
Aug 07, 2019 25.58 26.00 25.58 26.00 1,930 +0.12(+0.46%)
Aug 06, 2019 25.91 25.91 25.87 25.88 790 -0.29(-1.11%)
Aug 02, 2019 26.17 26.17 26.17 0 -0.18(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.