Purpose Core Dividend Fund ETF (TSX: PDF )

31.34 CAD +0.12 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.81 25.81 25.81 0 +0.13(+0.51%)
Jun 29, 2016 25.59 25.68 25.59 25.68 7,666 +0.32(+1.26%)
Jun 28, 2016 25.36 25.36 25.24 25.36 10,163 +0.21(+0.83%)
Jun 27, 2016 25.20 25.20 24.98 25.15 14,222 -0.22(-0.87%)
Jun 24, 2016 25.37 25.57 25.30 25.37 13,825 -0.41(-1.59%)
Jun 23, 2016 25.69 25.81 25.69 25.78 12,379 +0.16(+0.62%)
Jun 22, 2016 25.70 25.70 25.62 25.62 3,976 -0.08(-0.31%)
Jun 21, 2016 25.67 25.70 25.67 25.70 3,616 +0.06(+0.23%)
Jun 20, 2016 25.71 25.72 25.64 25.64 14,137 +0.11(+0.43%)
Jun 17, 2016 25.48 25.55 25.47 25.53 15,623 +0.08(+0.31%)
Jun 16, 2016 25.31 25.45 25.25 25.45 6,740 +0.00(+0.00%)
Jun 15, 2016 25.45 25.58 25.45 25.45 6,775 +0.05(+0.20%)
Jun 14, 2016 25.49 25.49 25.34 25.40 9,216 -0.09(-0.35%)
Jun 13, 2016 25.43 25.56 25.43 25.49 90,225 -0.03(-0.12%)
Jun 10, 2016 25.70 25.70 25.52 25.52 8,761 -0.26(-1.01%)
Jun 09, 2016 25.64 25.78 25.64 25.78 3,307 -0.02(-0.08%)
Jun 08, 2016 25.99 25.99 25.80 25.80 6,492 -0.08(-0.31%)
Jun 07, 2016 25.83 25.93 25.81 25.88 7,582 +0.17(+0.66%)
Jun 06, 2016 25.72 25.74 25.66 25.71 8,830 +0.03(+0.12%)
Jun 03, 2016 25.64 25.70 25.62 25.68 16,499 +0.06(+0.23%)
Jun 02, 2016 25.55 25.62 25.50 25.62 7,931 +0.09(+0.35%)
Jun 01, 2016 25.49 25.53 25.40 25.53 12,256 -0.05(-0.20%)
May 31, 2016 25.56 25.60 25.48 25.58 21,528 +0.03(+0.12%)
May 30, 2016 25.60 25.60 25.55 25.55 4,568 +0.03(+0.12%)
May 27, 2016 25.50 25.53 25.48 25.52 5,885 +0.03(+0.12%)
May 26, 2016 25.58 25.58 25.46 25.49 8,928 -0.01(-0.04%)
May 25, 2016 25.50 25.54 25.48 25.50 13,719 +0.11(+0.43%)
May 24, 2016 25.30 25.39 25.30 25.39 22,164 +0.20(+0.79%)
May 20, 2016 25.19 25.19 25.19 0 +0.17(+0.68%)
May 19, 2016 25.06 25.06 24.86 25.02 11,588 +0.00(+0.00%)
May 18, 2016 25.24 25.00 25.02 13,645 -0.20(-0.79%)
May 17, 2016 25.35 25.35 25.19 25.22 12,926 -0.18(-0.71%)
May 16, 2016 25.28 25.43 25.28 25.40 10,393 +0.20(+0.79%)
May 13, 2016 25.29 25.34 25.20 25.20 10,217 -0.10(-0.40%)
May 12, 2016 25.33 25.33 25.16 25.30 16,004 +0.12(+0.48%)
May 11, 2016 25.24 25.24 25.15 25.18 32,095 -0.07(-0.28%)
May 10, 2016 25.01 25.25 25.01 25.25 8,491 +0.24(+0.96%)
May 09, 2016 24.98 25.04 24.98 25.01 3,523 +0.04(+0.16%)
May 06, 2016 24.82 24.98 24.82 24.97 13,069 +0.13(+0.52%)
May 05, 2016 24.99 24.99 24.80 24.84 2,900 -0.01(-0.04%)
May 04, 2016 24.85 24.89 24.84 24.85 6,405 +0.01(+0.04%)
May 03, 2016 25.01 25.01 24.82 24.84 2,572 -0.27(-1.08%)
May 02, 2016 25.14 25.14 25.10 25.11 3,637 +0.07(+0.28%)
Apr 29, 2016 25.00 25.04 24.94 25.04 7,751 -0.03(-0.12%)
Apr 28, 2016 24.93 25.15 24.93 25.07 10,180 -0.07(-0.28%)
Apr 27, 2016 25.09 25.14 25.03 25.14 9,407 +0.04(+0.16%)
Apr 26, 2016 25.10 25.14 25.10 25.10 9,521 +0.08(+0.32%)
Apr 25, 2016 25.04 25.04 24.98 25.02 12,274 -0.04(-0.16%)
Apr 22, 2016 25.08 25.10 25.03 25.06 5,007 +0.01(+0.04%)
Apr 21, 2016 25.25 25.25 25.03 25.05 133,824 -0.28(-1.11%)
Apr 20, 2016 25.41 25.41 25.33 25.33 6,071 -0.07(-0.28%)
Apr 19, 2016 25.34 25.40 25.31 25.40 6,309 +0.12(+0.47%)
Apr 18, 2016 25.10 25.29 25.05 25.28 4,319 +0.18(+0.72%)
Apr 15, 2016 25.09 25.11 25.08 25.10 5,234 +0.04(+0.16%)
Apr 14, 2016 25.11 25.17 25.06 25.06 13,322 -0.10(-0.40%)
Apr 13, 2016 25.16 25.17 25.06 25.16 25,884 +0.11(+0.44%)
Apr 12, 2016 24.93 25.07 24.89 25.05 3,074 +0.09(+0.36%)
Apr 11, 2016 24.95 25.02 24.94 24.96 6,798 +0.03(+0.12%)
Apr 08, 2016 24.99 25.02 24.93 24.93 8,688 +0.15(+0.61%)
Apr 07, 2016 24.91 24.93 24.78 24.78 21,644 -0.18(-0.72%)
Apr 06, 2016 24.97 24.97 24.89 24.96 7,935 +0.03(+0.12%)
Apr 05, 2016 24.99 24.99 24.93 24.93 5,061 -0.15(-0.60%)
Apr 04, 2016 25.29 25.29 25.08 25.08 5,282 -0.15(-0.57%)
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.