Purpose Core Dividend Fund ETF (TSX: PDF )

26.44 CAD +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.36 23.41 23.35 23.39 7,469 -0.66(-2.74%)
Apr 29, 2020 23.88 24.05 23.88 24.05 5,072 +0.62(+2.65%)
Apr 28, 2020 23.29 23.43 23.29 23.43 7,100 +0.40(+1.74%)
Apr 27, 2020 22.52 23.05 22.52 23.03 9,551 +0.45(+1.99%)
Apr 24, 2020 22.39 22.58 22.33 22.58 3,200 +0.27(+1.21%)
Apr 23, 2020 22.36 22.58 22.31 22.31 4,588 +0.00(+0.00%)
Apr 22, 2020 22.31 22.31 22.31 22.31 2,000 +0.33(+1.50%)
Apr 21, 2020 22.34 22.34 21.98 21.98 8,663 -0.70(-3.09%)
Apr 20, 2020 22.71 22.91 22.50 22.68 5,938 -0.27(-1.18%)
Apr 17, 2020 22.50 22.95 22.50 22.95 3,911 +0.88(+3.99%)
Apr 16, 2020 22.21 22.21 22.07 22.07 634 -0.04(-0.18%)
Apr 15, 2020 22.13 22.30 22.08 22.11 5,200 -0.71(-3.11%)
Apr 14, 2020 22.86 22.92 22.67 22.82 1,307 +0.33(+1.47%)
Apr 13, 2020 22.81 22.81 22.25 22.49 6,806 -0.23(-1.01%)
Apr 09, 2020 22.72 22.72 22.72 0 +0.27(+1.20%)
Apr 08, 2020 22.03 22.47 22.03 22.45 4,325 +0.27(+1.22%)
Apr 07, 2020 22.83 22.83 21.95 22.18 4,541 +0.51(+2.35%)
Apr 06, 2020 21.65 21.67 21.60 21.67 3,468 +1.00(+4.84%)
Apr 03, 2020 21.09 21.10 20.63 20.67 4,913 -0.30(-1.43%)
Apr 02, 2020 21.00 21.00 20.68 20.97 38,348 +0.46(+2.24%)
Apr 01, 2020 21.14 21.14 20.40 20.51 6,708 -0.84(-3.93%)
Mar 31, 2020 21.63 21.64 21.27 21.35 19,266 +0.24(+1.14%)
Mar 30, 2020 20.80 21.11 20.61 21.11 16,366 +0.29(+1.39%)
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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.