Purpose Core Dividend Fund ETF (TSX: PDF )

29.34 CAD +0.08 (+0.27%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 26.62 26.62 26.30 26.35 8,000 -0.18(-0.68%)
Jul 31, 2019 26.50 26.53 26.50 26.53 1,115 -0.03(-0.11%)
Jul 30, 2019 26.62 26.62 26.56 26.56 2,460 -0.07(-0.26%)
Jul 29, 2019 26.61 26.66 26.61 26.63 1,205 -0.03(-0.11%)
Jul 26, 2019 26.61 26.66 26.61 26.66 1,448 +0.02(+0.08%)
Jul 25, 2019 26.60 26.64 26.60 26.64 913 -0.03(-0.11%)
Jul 24, 2019 26.70 26.70 26.65 26.67 3,826 +0.03(+0.11%)
Jul 23, 2019 26.46 26.64 26.46 26.64 1,085 +0.17(+0.64%)
Jul 22, 2019 26.58 26.58 26.47 26.47 734 -0.07(-0.26%)
Jul 18, 2019 26.54 26.54 26.54 0 -0.03(-0.11%)
Jul 17, 2019 26.57 26.57 26.57 26.57 200 -0.13(-0.49%)
Jul 16, 2019 26.68 26.70 26.68 26.70 364 +0.02(+0.07%)
Jul 15, 2019 26.77 26.77 26.68 26.68 1,071 +0.01(+0.04%)
Jul 12, 2019 26.65 26.67 26.65 26.67 1,005 +0.04(+0.15%)
Jul 11, 2019 26.61 26.63 26.61 26.63 1,200 -0.04(-0.15%)
Jul 10, 2019 26.64 26.67 26.64 26.67 2,398 +0.04(+0.15%)
Jul 09, 2019 26.66 26.66 26.63 26.63 286 -0.03(-0.11%)
Jul 08, 2019 26.76 26.76 26.61 26.66 1,826 -0.10(-0.37%)
Jul 05, 2019 26.73 26.76 26.73 26.76 548 -0.15(-0.56%)
Jul 04, 2019 26.91 26.91 26.91 26.91 207 +0.13(+0.49%)
Jul 03, 2019 26.75 26.78 26.74 26.78 4,105 +0.16(+0.60%)
Jul 02, 2019 26.51 26.62 26.51 26.62 1,302 +0.27(+1.02%)
Jun 28, 2019 26.35 26.35 26.35 0 +0.11(+0.42%)
Jun 27, 2019 26.22 26.24 26.22 26.24 582 +0.02(+0.08%)
Jun 26, 2019 26.44 26.44 26.20 26.22 1,795 -0.22(-0.83%)
Jun 25, 2019 26.45 26.45 26.44 26.44 1,007 -0.17(-0.64%)
Jun 24, 2019 26.68 26.68 26.61 26.61 688 -0.10(-0.37%)
Jun 21, 2019 26.69 26.71 26.68 26.71 805 +0.01(+0.04%)
Jun 20, 2019 26.70 26.70 26.70 26.70 750 +0.10(+0.38%)
Jun 19, 2019 26.59 26.60 26.58 26.60 2,888 +0.06(+0.23%)
Jun 18, 2019 26.43 26.56 26.43 26.54 3,662 +0.13(+0.49%)
Jun 17, 2019 26.49 26.49 26.38 26.41 2,590 -0.06(-0.23%)
Jun 14, 2019 26.28 26.47 26.28 26.47 1,351 +0.10(+0.38%)
Jun 13, 2019 26.35 26.37 26.35 26.37 1,677 +0.01(+0.04%)
Jun 12, 2019 26.22 26.38 26.22 26.36 6,780 +0.05(+0.19%)
Jun 11, 2019 26.50 26.50 26.30 26.31 2,778 +0.01(+0.04%)
Jun 10, 2019 26.33 26.33 26.30 26.30 5,654 -0.07(-0.27%)
Jun 07, 2019 26.38 26.40 26.35 26.37 1,146 +0.08(+0.30%)
Jun 06, 2019 26.25 26.29 26.25 26.29 1,795 +0.14(+0.54%)
Jun 05, 2019 26.08 26.16 26.08 26.15 6,456 +0.14(+0.54%)
Jun 04, 2019 25.87 26.01 25.87 26.01 498 +0.30(+1.17%)
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.