FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.98 CAD  +0.02 (+0.07%)
Streaming Delayed Price  /  Updated: 10:09 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.51 22.51 22.50 22.50 4,064 +0.08(+0.36%)
Feb 27, 2014 22.41 22.42 22.41 22.42 3,113 +0.03(+0.13%)
Feb 26, 2014 22.39 22.39 22.39 22.39 826 -0.03(-0.13%)
Feb 25, 2014 22.44 22.45 22.42 22.42 7,917 -0.03(-0.13%)
Feb 24, 2014 22.48 22.48 22.45 22.45 4,040 +0.03(+0.13%)
Feb 21, 2014 22.46 22.46 22.42 22.42 1,540 +0.08(+0.36%)
Feb 19, 2014 22.34 22.34 22.34 22.34 281 +0.05(+0.22%)
Feb 18, 2014 22.33 22.33 22.29 22.29 3,447 +0.04(+0.18%)
Feb 14, 2014 22.25 22.25 22.25 0 +0.07(+0.32%)
Feb 13, 2014 22.05 22.18 22.03 22.18 14,036 +0.10(+0.45%)
Feb 12, 2014 22.10 22.10 22.08 22.08 6,068 -0.02(-0.09%)
Feb 11, 2014 22.10 22.10 22.10 22.10 2,849 +0.07(+0.32%)
Feb 10, 2014 22.00 22.03 22.00 22.03 1,760 +0.02(+0.09%)
Feb 07, 2014 22.05 22.05 22.01 22.01 2,148 +0.05(+0.23%)
Feb 06, 2014 21.81 21.96 21.81 21.96 6,398 +0.24(+1.10%)
Feb 05, 2014 21.72 21.72 21.72 21.72 346 +0.11(+0.51%)
Feb 03, 2014 21.61 21.61 21.61 323 -0.31(-1.41%)
Jan 31, 2014 21.94 21.94 21.92 21.92 2,179 -0.01(-0.05%)
Jan 30, 2014 21.88 21.93 21.88 21.93 1,195 +0.18(+0.83%)
Jan 29, 2014 21.86 21.86 21.75 21.75 3,877 -0.19(-0.87%)
Jan 28, 2014 21.94 21.94 21.94 21.94 1,583 +0.04(+0.18%)
Jan 27, 2014 21.91 21.91 21.90 21.90 1,673 -0.30(-1.35%)
Jan 23, 2014 22.20 22.20 22.20 200 -0.04(-0.18%)
Jan 22, 2014 22.22 22.24 22.22 22.24 360 +0.02(+0.09%)
Jan 21, 2014 22.15 22.22 22.15 22.22 1,423 +0.16(+0.73%)
Jan 20, 2014 22.06 22.06 22.06 22.06 1,415 +0.03(+0.14%)
Jan 17, 2014 22.07 22.07 22.03 22.03 787 -0.05(-0.23%)
Jan 16, 2014 22.00 22.08 22.00 22.08 4,135 +0.09(+0.41%)
Jan 15, 2014 21.99 22.05 21.99 21.99 5,164 +0.00(+0.00%)
Jan 14, 2014 22.03 22.05 21.99 21.99 16,168 -0.01(-0.05%)
Jan 13, 2014 22.10 22.10 22.00 22.00 16,833 -0.06(-0.27%)
Jan 10, 2014 22.00 22.06 22.00 22.06 568 +0.21(+0.96%)
Jan 09, 2014 21.87 21.87 21.85 21.85 1,715 -0.03(-0.14%)
Jan 08, 2014 21.97 21.97 21.87 21.88 3,789 -0.05(-0.23%)
Jan 07, 2014 21.95 21.95 21.93 21.93 1,953 +0.15(+0.69%)
Jan 06, 2014 21.78 21.78 21.78 21.78 1,075 +0.01(+0.05%)
Jan 03, 2014 21.83 21.83 21.77 21.77 1,482 -0.13(-0.59%)
Dec 30, 2013 21.90 21.90 21.90 21.90 107 +0.01(+0.05%)
Dec 27, 2013 21.92 21.92 21.89 21.89 1,460 +0.14(+0.64%)
Dec 24, 2013 21.75 21.75 21.75 0 +0.00(+0.00%)
Dec 23, 2013 21.83 21.83 21.75 21.75 4,497 +0.00(+0.00%)
Dec 20, 2013 21.79 21.83 21.75 21.75 2,925 +0.06(+0.28%)
Dec 19, 2013 21.72 21.72 21.69 21.69 3,387 +0.04(+0.18%)
Dec 18, 2013 21.65 21.65 21.65 21.65 561 +0.21(+0.98%)
Dec 17, 2013 21.33 21.44 21.33 21.44 3,066 +0.08(+0.37%)
Dec 16, 2013 21.38 21.38 21.36 21.36 1,743 +0.08(+0.38%)
Dec 13, 2013 21.34 21.34 21.24 21.28 22,685 -0.03(-0.14%)
Dec 12, 2013 21.30 21.31 21.30 21.31 775 -0.01(-0.05%)
Dec 11, 2013 21.55 21.55 21.32 21.32 5,257 -0.28(-1.30%)
Dec 09, 2013 21.60 21.60 21.60 50 +0.17(+0.79%)
Dec 06, 2013 21.44 21.44 21.43 21.43 6,434 +0.04(+0.19%)
Dec 05, 2013 21.39 21.39 21.39 21.39 909 +0.09(+0.42%)
Dec 04, 2013 21.30 21.30 21.30 21.30 410 -0.11(-0.51%)
Dec 03, 2013 21.40 21.41 21.40 21.41 12,520 -0.08(-0.37%)
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.