FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
20.82 CAD  -0.18 (-0.86%)
Streaming Delayed Price  /  Updated: 3:39 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2020 20.47 20.83 20.47 20.82 17,640 -0.18(-0.86%)
Mar 26, 2020 21.00 21.09 21.00 21.00 8,669 +0.58(+2.84%)
Mar 25, 2020 20.04 21.12 20.04 20.42 20,897 +0.76(+3.87%)
Mar 24, 2020 19.00 19.66 19.00 19.66 29,964 +1.56(+8.62%)
Mar 23, 2020 18.33 18.37 17.84 18.10 9,976 -1.16(-6.02%)
Mar 20, 2020 19.68 20.21 19.26 19.26 7,947 -0.57(-2.87%)
Mar 19, 2020 19.76 20.03 19.67 19.83 9,675 +0.53(+2.75%)
Mar 18, 2020 19.97 19.97 19.30 19.30 2,361 -1.53(-7.35%)
Mar 17, 2020 20.36 21.10 20.15 20.83 7,858 +0.63(+3.12%)
Mar 16, 2020 20.20 21.12 19.58 20.20 30,127 -2.09(-9.38%)
Mar 13, 2020 21.36 22.29 20.75 22.29 5,062 +1.85(+9.05%)
Mar 12, 2020 21.33 21.33 20.44 20.44 8,844 -2.55(-11.09%)
Mar 11, 2020 23.71 23.71 22.85 22.99 16,331 -1.10(-4.57%)
Mar 10, 2020 24.14 24.14 23.25 24.09 26,789 +0.63(+2.69%)
Mar 09, 2020 23.83 24.17 23.46 23.46 35,913 -2.21(-8.61%)
Mar 06, 2020 25.45 25.67 25.41 25.67 21,830 -0.41(-1.57%)
Mar 05, 2020 26.17 26.18 25.91 26.08 12,528 -0.59(-2.21%)
Mar 04, 2020 26.16 26.67 26.16 26.67 1,556 +0.80(+3.09%)
Mar 03, 2020 26.50 26.50 25.84 25.87 2,033 -0.38(-1.45%)
Mar 02, 2020 25.63 26.25 25.46 26.25 8,644 +1.04(+4.13%)
Feb 28, 2020 24.96 25.40 24.93 25.21 25,085 -1.07(-4.07%)
Feb 27, 2020 26.49 26.49 26.28 26.28 890 -0.50(-1.87%)
Feb 26, 2020 26.95 26.95 26.78 26.78 6,267 -0.18(-0.67%)
Feb 25, 2020 27.74 27.74 26.90 26.96 11,639 -0.87(-3.13%)
Feb 24, 2020 27.75 27.83 27.70 27.83 17,224 -0.40(-1.42%)
Feb 21, 2020 28.23 28.23 28.23 28.23 822 -0.05(-0.18%)
Feb 20, 2020 28.35 28.35 28.27 28.28 2,789 -0.02(-0.07%)
Feb 19, 2020 28.27 28.33 28.27 28.30 3,436 +0.06(+0.21%)
Feb 18, 2020 28.27 28.32 28.24 28.24 6,271 -0.01(-0.04%)
Feb 14, 2020 28.25 28.25 28.25 0 -0.06(-0.21%)
Feb 13, 2020 28.31 28.31 28.31 28.31 200 -0.06(-0.21%)
Feb 12, 2020 28.37 28.37 28.37 55 +0.00(+0.00%)
Feb 11, 2020 28.37 28.37 28.37 28.37 350 +0.07(+0.25%)
Feb 10, 2020 28.08 28.30 28.08 28.30 2,090 +0.12(+0.43%)
Feb 07, 2020 28.16 28.18 28.16 28.18 753 -0.07(-0.25%)
Feb 06, 2020 28.25 28.25 28.23 28.25 2,670 +0.02(+0.07%)
Feb 05, 2020 27.93 28.23 27.93 28.23 6,009 +0.33(+1.18%)
Feb 04, 2020 27.93 27.93 27.87 27.90 6,438 +0.24(+0.87%)
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.