FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
28.25 CAD  -0.06 (-0.21%)
Streaming Delayed Price  /  Updated: 11:25 AM EST, Jan 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.67 23.67 23.67 0 -0.16(-0.67%)
Dec 30, 2015 23.87 23.87 23.83 23.83 2,128 -0.19(-0.79%)
Dec 29, 2015 24.05 24.05 23.97 24.02 2,626 +0.02(+0.08%)
Dec 24, 2015 24.00 24.00 24.00 0 -0.01(-0.04%)
Dec 23, 2015 23.70 24.01 23.70 24.01 7,883 +0.33(+1.39%)
Dec 22, 2015 23.47 23.68 23.42 23.68 9,788 +0.29(+1.24%)
Dec 21, 2015 23.63 23.63 23.39 23.39 25,847 -0.08(-0.34%)
Dec 18, 2015 23.55 23.58 23.47 23.47 7,152 -0.16(-0.68%)
Dec 17, 2015 23.75 23.75 23.57 23.63 50,630 -0.22(-0.92%)
Dec 16, 2015 23.50 23.85 23.50 23.85 5,141 +0.46(+1.97%)
Dec 15, 2015 23.33 23.40 23.30 23.39 4,197 +0.33(+1.43%)
Dec 14, 2015 23.10 23.14 23.00 23.06 7,936 -0.08(-0.35%)
Dec 11, 2015 23.28 23.29 23.11 23.14 21,985 -0.32(-1.36%)
Dec 10, 2015 23.47 23.55 23.46 23.46 4,667 +0.02(+0.09%)
Dec 09, 2015 23.64 23.64 23.38 23.44 4,568 +0.05(+0.21%)
Dec 08, 2015 23.50 23.52 23.36 23.39 3,441 -0.19(-0.81%)
Dec 07, 2015 23.78 23.78 23.55 23.58 4,812 -0.27(-1.13%)
Dec 04, 2015 23.78 23.86 23.78 23.85 1,646 +0.10(+0.40%)
Dec 03, 2015 24.31 24.31 23.72 23.75 5,486 -0.29(-1.23%)
Dec 02, 2015 24.35 24.35 24.05 24.05 3,964 -0.27(-1.11%)
Dec 01, 2015 24.27 24.35 24.24 24.32 5,121 +0.14(+0.58%)
Nov 30, 2015 24.12 24.22 24.12 24.18 7,573 +0.10(+0.42%)
Nov 27, 2015 24.10 24.11 24.08 24.08 4,467 -0.06(-0.25%)
Nov 26, 2015 24.11 24.14 24.10 24.14 5,018 +0.00(+0.00%)
Nov 25, 2015 24.15 24.18 24.14 24.14 5,465 -0.03(-0.12%)
Nov 24, 2015 24.11 24.21 24.07 24.17 7,109 -0.02(-0.08%)
Nov 23, 2015 24.19 24.19 5,358 -0.11(-0.45%)
Nov 20, 2015 24.34 24.34 24.29 24.30 5,248 +0.00(+0.00%)
Nov 19, 2015 24.16 24.31 24.16 24.30 12,950 +0.10(+0.41%)
Nov 18, 2015 24.10 24.22 24.10 24.20 5,521 -0.01(-0.04%)
Nov 17, 2015 24.21 24.22 24.20 24.21 4,281 +0.09(+0.37%)
Nov 16, 2015 23.82 24.12 23.82 24.12 6,344 +0.42(+1.77%)
Nov 13, 2015 23.75 23.79 23.70 23.70 5,482 -0.14(-0.59%)
Nov 12, 2015 24.08 24.08 23.84 23.84 18,472 -0.32(-1.32%)
Nov 11, 2015 24.21 24.21 24.15 24.16 11,856 -0.02(-0.08%)
Nov 10, 2015 24.23 24.24 24.13 24.18 4,985 -0.06(-0.25%)
Nov 09, 2015 24.30 24.30 24.16 24.24 6,502 -0.12(-0.49%)
Nov 06, 2015 24.77 24.77 24.30 24.36 6,551 -0.28(-1.14%)
Nov 05, 2015 24.67 24.67 24.63 24.64 6,258 -0.05(-0.20%)
Nov 04, 2015 24.79 24.79 24.69 24.69 5,547 -0.08(-0.32%)
Nov 03, 2015 24.68 24.78 24.68 24.77 2,998 +0.03(+0.12%)
Nov 02, 2015 24.60 24.75 24.57 24.74 12,214 +0.17(+0.69%)
Oct 30, 2015 24.89 24.89 24.57 24.57 6,551 -0.31(-1.25%)
Oct 29, 2015 25.05 25.05 24.73 24.88 10,717 +0.04(+0.16%)
Oct 28, 2015 24.83 24.85 24.67 24.84 46,525 +0.12(+0.49%)
Oct 27, 2015 24.83 24.83 24.72 24.72 946 -0.25(-1.00%)
Oct 26, 2015 25.05 25.05 24.97 24.97 15,823 -0.16(-0.64%)
Oct 23, 2015 25.50 25.50 25.11 25.13 31,932 -0.01(-0.04%)
Oct 22, 2015 24.99 25.21 24.99 25.14 7,459 +0.18(+0.72%)
Oct 21, 2015 25.00 25.01 24.96 24.96 5,169 +0.09(+0.36%)
Oct 20, 2015 24.71 24.94 24.71 24.87 12,124 +0.19(+0.77%)
Oct 19, 2015 24.51 24.68 24.51 24.68 4,514 -0.02(-0.08%)
Oct 16, 2015 24.71 24.71 24.70 24.70 1,632 +0.13(+0.53%)
Oct 15, 2015 24.70 24.70 24.47 24.57 5,148 +0.08(+0.33%)
Oct 14, 2015 24.70 24.70 24.49 24.49 4,150 -0.06(-0.24%)
Oct 13, 2015 24.61 24.63 24.52 24.55 4,272 -0.07(-0.28%)
Oct 09, 2015 24.62 24.62 24.62 0 -0.05(-0.20%)
Oct 08, 2015 24.37 24.69 24.37 24.67 12,623 +0.33(+1.36%)
Oct 07, 2015 24.27 24.40 24.27 24.34 7,724 +0.24(+1.00%)
Oct 06, 2015 24.11 24.14 24.10 24.10 17,330 -0.01(-0.04%)
Oct 05, 2015 23.85 24.14 23.85 24.11 4,321 +0.62(+2.64%)
Oct 02, 2015 23.29 23.49 23.28 23.49 4,242 +0.10(+0.43%)
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.