Purpose Core Dividend Fund ETF (TSX: PDF )

30.71 CAD -0.06 (-0.19%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.57 24.65 24.37 24.37 20,580 -0.26(-1.06%)
Jul 30, 2014 24.80 24.80 24.54 24.63 7,698 -0.02(-0.08%)
Jul 29, 2014 24.74 24.74 24.65 24.65 10,040 -0.07(-0.28%)
Jul 28, 2014 24.71 24.72 24.62 24.72 16,600 +0.12(+0.49%)
Jul 25, 2014 24.65 24.68 24.60 24.60 9,076 -0.04(-0.16%)
Jul 24, 2014 24.61 24.69 24.61 24.64 25,275 +0.08(+0.33%)
Jul 23, 2014 24.59 24.59 24.55 24.56 6,880 +0.03(+0.12%)
Jul 22, 2014 24.47 24.59 24.47 24.53 9,715 +0.06(+0.22%)
Jul 21, 2014 24.42 24.48 24.41 24.48 3,164 -0.07(-0.31%)
Jul 18, 2014 24.41 24.57 24.40 24.55 8,508 +0.13(+0.53%)
Jul 17, 2014 24.43 24.47 24.42 24.42 2,978 -0.08(-0.33%)
Jul 16, 2014 24.47 24.51 24.47 24.50 2,031 +0.14(+0.57%)
Jul 15, 2014 24.39 24.42 24.36 24.36 5,323 -0.14(-0.57%)
Jul 14, 2014 24.55 24.55 24.48 24.50 7,139 +0.05(+0.20%)
Jul 11, 2014 24.40 24.46 24.39 24.45 2,253 +0.00(+0.00%)
Jul 10, 2014 24.36 24.47 24.36 24.45 22,262 -0.04(-0.16%)
Jul 09, 2014 24.42 24.49 24.40 24.49 12,978 +0.09(+0.37%)
Jul 08, 2014 24.35 24.42 24.33 24.40 39,096 +0.00(+0.00%)
Jul 07, 2014 24.41 24.42 24.40 24.40 7,884 -0.03(-0.12%)
Jul 04, 2014 24.43 24.43 24.43 24.43 3,411 +0.01(+0.04%)
Jul 03, 2014 24.43 24.44 24.42 24.42 2,402 +0.00(+0.00%)
Jul 02, 2014 24.43 24.43 24.39 24.42 1,759 +0.00(+0.00%)
Jun 30, 2014 24.42 24.42 24.42 0 +0.08(+0.33%)
Jun 27, 2014 24.33 24.34 24.29 24.34 5,374 +0.10(+0.41%)
Jun 26, 2014 24.18 24.25 24.17 24.24 3,994 -0.05(-0.21%)
Jun 25, 2014 24.30 24.35 24.26 24.29 11,624 -0.04(-0.16%)
Jun 24, 2014 24.46 24.46 24.33 24.33 3,859 -0.13(-0.53%)
Jun 23, 2014 24.57 24.57 24.45 24.46 5,465 +0.03(+0.12%)
Jun 20, 2014 24.43 24.44 24.43 24.43 8,144 +0.00(+0.00%)
Jun 19, 2014 24.46 24.46 24.41 24.43 8,435 +0.02(+0.08%)
Jun 18, 2014 24.22 24.42 24.22 24.41 9,035 +0.21(+0.87%)
Jun 17, 2014 24.21 24.23 24.20 24.20 5,173 -0.08(-0.33%)
Jun 16, 2014 24.25 24.30 24.24 24.28 3,627 +0.13(+0.54%)
Jun 13, 2014 24.15 24.15 24.15 24.15 2,551 +0.15(+0.62%)
Jun 12, 2014 24.07 24.07 24.00 24.00 8,571 -0.05(-0.21%)
Jun 11, 2014 24.23 24.23 24.05 24.05 3,078 -0.09(-0.37%)
Jun 10, 2014 24.04 24.15 24.04 24.14 6,437 +0.04(+0.17%)
Jun 06, 2014 24.21 24.21 24.10 24.10 7,348 +0.00(+0.00%)
Jun 05, 2014 24.13 24.14 24.03 24.10 10,324 +0.09(+0.37%)
Jun 04, 2014 23.98 24.01 23.98 24.01 3,374 +0.00(+0.00%)
Jun 03, 2014 23.98 24.02 23.94 24.01 6,205 +0.03(+0.13%)
Jun 02, 2014 23.96 24.00 23.96 23.98 4,263 +0.04(+0.17%)
May 30, 2014 23.88 23.94 23.88 23.94 9,204 +0.06(+0.25%)
May 29, 2014 23.95 23.95 23.81 23.88 5,531 +0.03(+0.13%)
May 28, 2014 23.85 23.85 23.85 23.85 1,200 -0.12(-0.50%)
May 27, 2014 24.09 24.09 23.96 23.97 4,633 +0.03(+0.13%)
May 26, 2014 23.95 24.00 23.94 23.94 5,122 -0.02(-0.08%)
May 23, 2014 23.92 23.96 23.92 23.96 8,166 +0.04(+0.17%)
May 22, 2014 23.91 23.92 23.91 23.92 1,442 +0.12(+0.50%)
May 21, 2014 23.67 23.80 23.67 23.80 5,054 +0.09(+0.38%)
May 20, 2014 23.86 23.86 23.70 23.71 4,195 -0.14(-0.59%)
May 16, 2014 23.85 23.85 23.85 0 +0.03(+0.13%)
May 15, 2014 23.97 23.97 23.79 23.82 7,320 -0.09(-0.38%)
May 14, 2014 23.91 23.98 23.90 23.91 10,515 +0.00(+0.00%)
May 13, 2014 23.89 23.92 23.89 23.91 4,020 +0.05(+0.21%)
May 12, 2014 23.86 23.86 23.83 23.86 3,505 +0.11(+0.46%)
May 09, 2014 23.82 23.82 23.72 23.75 5,485 +0.00(+0.00%)
May 08, 2014 23.82 23.83 23.75 23.75 3,410 -0.01(-0.04%)
May 07, 2014 23.76 23.76 23.76 23.76 701 +0.11(+0.47%)
May 06, 2014 23.65 23.65 23.60 23.65 2,151 -0.08(-0.34%)
May 05, 2014 23.76 23.76 23.67 23.73 16,996 -0.03(-0.13%)
May 02, 2014 23.76 23.76 23.76 23.76 944 +0.00(+0.00%)
May 01, 2014 23.73 23.78 23.73 23.76 1,571 -0.02(-0.08%)
Apr 30, 2014 23.73 23.78 23.72 23.78 3,933 +0.13(+0.55%)
Apr 29, 2014 23.71 23.71 23.63 23.65 3,058 +0.12(+0.51%)
Apr 28, 2014 23.50 23.57 23.42 23.53 3,568 +0.11(+0.47%)
Apr 25, 2014 23.48 23.48 23.42 23.42 2,339 -0.08(-0.34%)
Apr 24, 2014 23.50 23.54 23.50 23.50 7,381 +0.00(+0.00%)
Apr 23, 2014 23.53 23.53 23.50 23.50 5,367 -0.02(-0.09%)
Apr 22, 2014 23.62 23.62 23.52 23.52 20,373 -0.06(-0.25%)
Apr 21, 2014 23.58 23.58 23.58 23.58 2,975 +0.03(+0.13%)
Apr 17, 2014 23.55 23.55 23.55 0 +0.00(+0.00%)
Apr 16, 2014 23.50 23.56 23.50 23.55 5,528 +0.19(+0.81%)
Apr 15, 2014 23.30 23.37 23.28 23.36 15,411 +0.05(+0.21%)
Apr 14, 2014 23.17 23.31 23.17 23.31 2,522 +0.14(+0.60%)
Apr 11, 2014 23.18 23.18 23.17 23.17 3,187 -0.08(-0.34%)
Apr 10, 2014 23.35 23.35 23.25 23.25 2,473 -0.06(-0.26%)
Apr 09, 2014 23.41 23.41 23.28 23.31 11,777 -0.01(-0.04%)
Apr 08, 2014 23.32 23.32 23.32 23.32 1,614 +0.13(+0.56%)
Apr 07, 2014 23.21 23.21 23.19 23.19 1,190 -0.05(-0.22%)
Apr 04, 2014 23.28 23.28 23.24 23.24 1,008 +0.06(+0.26%)
Apr 03, 2014 23.25 23.25 23.15 23.18 6,409 -0.07(-0.30%)
Apr 02, 2014 23.28 23.28 23.25 23.25 1,918 +0.08(+0.35%)
Apr 01, 2014 23.17 23.17 23.17 23.17 966 -0.09(-0.39%)
Mar 31, 2014 23.19 23.26 23.18 23.26 22,860 +0.20(+0.87%)
Mar 28, 2014 23.00 23.06 23.00 23.06 2,792 +0.17(+0.74%)
Mar 27, 2014 22.85 22.89 22.85 22.89 7,942 +0.02(+0.09%)
Mar 26, 2014 22.95 22.95 22.87 22.87 2,767 -0.04(-0.17%)
Mar 25, 2014 22.90 22.91 22.84 22.91 1,152 +0.19(+0.84%)
Mar 20, 2014 22.72 22.72 22.72 195 +0.04(+0.18%)
Mar 19, 2014 22.85 22.85 22.64 22.68 4,609 +0.04(+0.18%)
Mar 17, 2014 22.64 22.64 22.64 179 +0.05(+0.22%)
Mar 14, 2014 22.58 22.59 22.58 22.59 1,319 +0.10(+0.44%)
Mar 13, 2014 22.52 22.52 22.49 22.49 1,090 -0.01(-0.04%)
Mar 12, 2014 22.50 22.50 22.50 22.50 1,099 -0.05(-0.22%)
Mar 11, 2014 22.70 22.70 22.55 22.55 6,722 -0.04(-0.18%)
Mar 10, 2014 22.68 22.68 22.59 22.59 4,788 -0.03(-0.13%)
Mar 06, 2014 22.62 22.62 22.62 307 -0.04(-0.18%)
Mar 05, 2014 22.75 22.75 22.63 22.66 11,432 -0.06(-0.26%)
Mar 04, 2014 22.70 22.74 22.70 22.72 7,739 +0.16(+0.71%)
Mar 03, 2014 22.51 22.56 22.50 22.56 3,550 +0.06(+0.27%)
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%)
Dec 02, 2013 21.54 21.54 21.49 21.49 32,485 -0.05(-0.23%)
Nov 29, 2013 21.54 21.54 21.54 21.54 1,375 +0.08(+0.37%)
Nov 27, 2013 21.46 21.46 21.46 72 -0.05(-0.23%)
Nov 26, 2013 21.58 21.58 21.51 21.51 4,108 -0.13(-0.60%)
Nov 25, 2013 21.64 21.64 21.64 21.64 680 -0.01(-0.05%)
Nov 22, 2013 21.60 21.65 21.60 21.65 3,693 +0.02(+0.09%)
Nov 21, 2013 21.64 21.64 21.63 21.63 723 +0.05(+0.23%)
Nov 20, 2013 21.72 21.72 21.58 21.58 13,656 -0.09(-0.42%)
Nov 18, 2013 21.67 21.67 21.67 130 +0.07(+0.32%)
Nov 15, 2013 21.60 21.60 21.60 21.60 350 +0.24(+1.12%)
Nov 13, 2013 21.36 21.36 21.36 21.36 125 +0.02(+0.09%)
Nov 12, 2013 21.38 21.38 21.34 21.34 1,845 -0.01(-0.05%)
Nov 11, 2013 21.37 21.37 21.35 21.35 4,229 +0.06(+0.28%)
Nov 08, 2013 21.30 21.30 21.29 21.29 3,831 -0.07(-0.33%)
Nov 07, 2013 21.46 21.46 21.36 21.36 705 +0.01(+0.05%)
Nov 06, 2013 21.37 21.37 21.35 21.35 1,778 -0.02(-0.09%)
Nov 05, 2013 21.46 21.46 21.37 21.37 6,149 -0.06(-0.28%)
Nov 04, 2013 21.49 21.49 21.38 21.43 3,317 +0.03(+0.14%)
Nov 01, 2013 21.41 21.44 21.40 21.40 5,027 +0.00(+0.00%)
Oct 31, 2013 21.44 21.44 21.40 21.40 5,688 +0.00(+0.00%)
Oct 30, 2013 21.45 21.47 21.40 21.40 5,966 -0.01(-0.05%)
Oct 29, 2013 21.41 21.41 21.41 21.41 260 -0.01(-0.05%)
Oct 28, 2013 21.44 21.44 21.41 21.42 3,845 +0.12(+0.56%)
Oct 25, 2013 21.30 21.30 21.30 21.30 343 +0.08(+0.38%)
Oct 24, 2013 21.21 21.22 21.21 21.22 3,249 -0.01(-0.05%)
Oct 23, 2013 21.24 21.24 21.23 21.23 850 +0.03(+0.14%)
Oct 22, 2013 21.22 21.22 21.17 21.20 16,255 +0.17(+0.81%)
Oct 21, 2013 21.13 21.13 21.03 21.03 5,477 -0.03(-0.14%)
Oct 18, 2013 20.96 21.06 20.96 21.06 1,518 +0.23(+1.10%)
Oct 17, 2013 20.75 20.83 20.75 20.83 12,755 +0.12(+0.58%)
Oct 16, 2013 20.65 20.71 20.64 20.71 5,730 -0.01(-0.05%)
Oct 15, 2013 20.72 20.72 20.72 20.72 521 +0.10(+0.48%)
Oct 11, 2013 20.62 20.62 20.62 0 +0.11(+0.54%)
Oct 10, 2013 20.53 20.54 20.51 20.51 6,140 +0.11(+0.54%)
Oct 09, 2013 20.40 20.40 20.40 20.40 245 -0.10(-0.49%)
Oct 02, 2013 20.50 20.50 20.50 128 +0.07(+0.34%)
Sep 30, 2013 20.43 20.43 20.43 50 -0.09(-0.44%)
Sep 27, 2013 20.55 20.55 20.52 20.52 2,850 -0.06(-0.29%)
Sep 26, 2013 20.58 20.58 20.58 20.58 1,375 -0.08(-0.39%)
Sep 25, 2013 20.62 20.66 20.62 20.66 11,192 +0.01(+0.05%)
Sep 24, 2013 20.65 20.65 20.65 20.65 2,429 +0.05(+0.24%)
Sep 23, 2013 20.60 20.60 20.60 20.60 3,044 +0.13(+0.64%)
Sep 17, 2013 20.47 20.47 20.47 98 +0.17(+0.84%)
Sep 13, 2013 20.30 20.30 20.30 51 +0.01(+0.05%)
Sep 12, 2013 20.29 20.29 20.29 20.29 1,000 +0.19(+0.95%)
Sep 04, 2013 20.10 20.10 20.10 0 +0.02(+0.10%)
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.