Purpose Core Dividend Fund ETF (TSX: PDF )

30.59 CAD -0.18 (-0.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.12 26.17 26.12 26.12 10,320 -0.02(-0.08%)
Sep 29, 2016 26.19 26.26 26.14 26.14 6,013 -0.05(-0.19%)
Sep 28, 2016 26.07 26.19 26.07 26.19 16,137 +0.12(+0.46%)
Sep 27, 2016 26.17 26.17 26.07 26.07 2,700 -0.10(-0.38%)
Sep 26, 2016 26.16 26.17 26.15 26.17 4,641 -0.12(-0.46%)
Sep 23, 2016 26.36 26.36 26.28 26.29 3,466 -0.03(-0.11%)
Sep 22, 2016 26.24 26.32 26.24 26.32 8,465 +0.43(+1.66%)
Sep 21, 2016 25.96 25.96 25.89 25.89 6,420 -0.01(-0.04%)
Sep 20, 2016 25.95 25.95 25.90 25.90 10,600 +0.02(+0.08%)
Sep 19, 2016 25.95 25.95 25.84 25.88 7,434 +0.13(+0.50%)
Sep 16, 2016 25.82 25.82 25.67 25.75 2,110 -0.01(-0.04%)
Sep 15, 2016 25.72 25.77 25.71 25.76 4,721 +0.18(+0.70%)
Sep 14, 2016 25.63 25.67 25.54 25.58 9,850 +0.04(+0.16%)
Sep 13, 2016 25.72 25.72 25.47 25.54 14,043 -0.46(-1.77%)
Sep 12, 2016 25.70 26.00 25.70 26.00 3,542 +0.20(+0.78%)
Sep 09, 2016 26.10 26.10 25.80 25.80 7,584 -0.60(-2.27%)
Sep 08, 2016 26.47 26.47 26.35 26.40 6,653 +0.03(+0.11%)
Sep 07, 2016 26.40 26.40 26.34 26.37 6,168 +0.01(+0.04%)
Sep 06, 2016 26.29 26.36 26.29 26.36 7,999 +0.02(+0.08%)
Sep 02, 2016 26.34 26.34 26.34 0 +0.22(+0.84%)
Sep 01, 2016 26.12 26.12 26.12 26.12 924 +0.12(+0.46%)
Aug 31, 2016 26.00 26.05 25.92 26.00 12,079 -0.09(-0.34%)
Aug 30, 2016 26.13 26.13 26.05 26.09 4,663 +0.05(+0.19%)
Aug 29, 2016 26.05 26.11 26.04 26.04 4,387 +0.00(+0.00%)
Aug 26, 2016 26.25 26.25 26.00 26.04 6,710 -0.12(-0.46%)
Aug 25, 2016 26.09 26.18 26.09 26.16 6,025 +0.07(+0.27%)
Aug 24, 2016 26.16 26.19 26.09 26.09 8,128 -0.18(-0.69%)
Aug 23, 2016 26.27 26.28 26.25 26.27 7,948 +0.09(+0.34%)
Aug 22, 2016 26.12 26.18 26.12 26.18 4,348 +0.10(+0.38%)
Aug 19, 2016 26.10 26.10 26.06 26.08 4,094 +0.05(+0.19%)
Aug 18, 2016 26.24 26.24 25.97 26.03 9,540 -0.15(-0.57%)
Aug 17, 2016 26.11 26.18 26.08 26.18 8,498 +0.01(+0.04%)
Aug 16, 2016 26.33 26.33 26.17 26.17 7,403 -0.16(-0.61%)
Aug 15, 2016 26.38 26.40 26.33 26.33 2,845 -0.01(-0.04%)
Aug 12, 2016 26.51 26.51 26.32 26.34 5,352 -0.08(-0.30%)
Aug 11, 2016 26.50 26.50 26.42 26.42 8,807 +0.03(+0.11%)
Aug 10, 2016 26.56 26.56 26.36 26.39 12,327 -0.03(-0.11%)
Aug 09, 2016 26.40 26.47 26.40 26.42 9,824 +0.01(+0.04%)
Aug 08, 2016 26.43 26.43 26.40 26.41 6,958 +0.09(+0.34%)
Aug 05, 2016 26.33 26.38 26.31 26.32 6,456 +0.16(+0.61%)
Aug 04, 2016 26.24 26.24 26.16 26.16 5,682 -0.01(-0.04%)
Aug 03, 2016 26.17 26.18 26.13 26.17 14,430 -0.02(-0.08%)
Aug 02, 2016 26.49 26.49 26.17 26.19 21,951 -0.28(-1.06%)
Jul 29, 2016 26.47 26.47 26.47 0 +0.14(+0.53%)
Jul 28, 2016 26.36 26.36 26.21 26.33 9,975 -0.06(-0.23%)
Jul 27, 2016 26.59 26.59 26.37 26.39 5,894 -0.26(-0.98%)
Jul 26, 2016 26.62 26.65 26.57 26.65 7,677 +0.00(+0.00%)
Jul 25, 2016 26.65 26.65 26.57 26.65 3,898 -0.01(-0.04%)
Jul 22, 2016 26.53 26.68 26.53 26.66 11,294 +0.16(+0.60%)
Jul 21, 2016 26.34 26.53 26.34 26.50 7,666 +0.03(+0.11%)
Jul 20, 2016 26.44 26.50 26.41 26.47 37,311 +0.07(+0.27%)
Jul 19, 2016 26.38 26.40 26.34 26.40 5,204 +0.00(+0.00%)
Jul 18, 2016 26.40 26.46 26.38 26.40 22,784 +0.03(+0.11%)
Jul 15, 2016 26.52 26.52 26.37 26.37 5,167 -0.04(-0.15%)
Jul 14, 2016 26.53 26.53 26.41 26.41 3,523 -0.10(-0.38%)
Jul 13, 2016 26.42 26.51 26.42 26.51 10,597 +0.04(+0.15%)
Jul 12, 2016 26.42 26.47 26.39 26.47 8,490 +0.17(+0.65%)
Jul 11, 2016 26.20 26.34 26.17 26.30 6,857 +0.23(+0.88%)
Jul 08, 2016 26.12 25.83 26.07 9,617 +0.24(+0.93%)
Jul 07, 2016 25.98 25.98 25.82 25.83 10,588 -0.09(-0.35%)
Jul 05, 2016 25.92 25.92 25.85 25.92 7,296 +0.01(+0.04%)
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.