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 (%)
Jul 31, 2018 26.20 26.24 26.20 26.24 6,577 +0.25(+0.96%)
Jul 30, 2018 25.99 25.99 25.99 25.99 177 +0.00(+0.00%)
Jul 27, 2018 25.98 26.06 25.98 25.99 4,868 -0.01(-0.04%)
Jul 26, 2018 26.03 26.03 26.00 26.00 904 -0.17(-0.65%)
Jul 25, 2018 26.21 26.22 26.17 26.17 7,341 -0.06(-0.23%)
Jul 24, 2018 26.20 26.23 26.20 26.23 2,561 +0.06(+0.23%)
Jul 23, 2018 26.21 26.21 26.15 26.17 7,654 -0.06(-0.23%)
Jul 20, 2018 26.30 26.30 26.23 26.23 1,081 -0.22(-0.83%)
Jul 19, 2018 26.37 26.45 26.37 26.45 3,429 +0.15(+0.57%)
Jul 18, 2018 26.35 26.37 26.29 26.30 4,329 -0.12(-0.45%)
Jul 17, 2018 26.47 26.47 26.41 26.42 4,676 +0.02(+0.08%)
Jul 16, 2018 26.48 26.48 26.40 26.40 1,919 -0.07(-0.26%)
Jul 13, 2018 26.41 26.52 26.41 26.47 12,741 -0.05(-0.19%)
Jul 12, 2018 26.45 26.52 26.45 26.52 5,139 +0.13(+0.49%)
Jul 11, 2018 26.23 26.40 26.23 26.39 6,746 -0.04(-0.15%)
Jul 10, 2018 26.26 26.43 26.26 26.43 4,913 +0.15(+0.57%)
Jul 09, 2018 26.40 26.40 26.28 26.28 151,098 -0.12(-0.45%)
Jul 06, 2018 26.13 26.40 26.13 26.40 8,757 +0.18(+0.69%)
Jul 05, 2018 26.19 26.22 26.15 26.22 12,982 +0.14(+0.54%)
Jul 04, 2018 25.99 26.10 25.99 26.08 3,712 +0.04(+0.15%)
Jul 03, 2018 26.08 26.08 26.04 26.04 3,240 -0.10(-0.38%)
Jun 29, 2018 26.14 26.14 26.14 0 +0.06(+0.23%)
Jun 28, 2018 25.98 26.08 25.95 26.08 4,341 +0.01(+0.04%)
Jun 27, 2018 26.09 26.18 26.07 26.07 7,905 -0.09(-0.34%)
Jun 26, 2018 26.16 26.17 26.12 26.16 5,932 -0.02(-0.08%)
Jun 25, 2018 26.22 26.26 26.17 26.18 7,480 -0.15(-0.57%)
Jun 22, 2018 26.12 26.36 26.12 26.33 3,139 +0.19(+0.73%)
Jun 21, 2018 26.19 26.19 26.14 26.14 3,516 -0.12(-0.46%)
Jun 20, 2018 26.25 26.26 26.20 26.26 8,233 +0.15(+0.57%)
Jun 19, 2018 26.11 26.16 26.09 26.11 10,530 +0.00(+0.00%)
Jun 18, 2018 25.89 26.12 25.89 26.11 17,102 +0.01(+0.04%)
Jun 15, 2018 26.10 25.97 26.10 4,705 +0.13(+0.50%)
Jun 14, 2018 25.83 25.98 25.83 25.97 10,934 +0.08(+0.31%)
Jun 13, 2018 25.83 25.89 25.83 25.89 2,192 -0.09(-0.35%)
Jun 12, 2018 25.96 25.98 25.96 25.98 2,809 +0.00(+0.00%)
Jun 11, 2018 25.87 25.98 25.87 25.98 5,952 +0.14(+0.54%)
Jun 08, 2018 25.80 25.84 25.78 25.84 6,225 +0.05(+0.19%)
Jun 07, 2018 25.70 25.84 25.70 25.79 9,654 +0.08(+0.31%)
Jun 06, 2018 25.71 25.59 25.71 8,743 +0.01(+0.04%)
Jun 05, 2018 25.84 25.84 25.66 25.70 727,862 +0.05(+0.19%)
Jun 04, 2018 25.58 25.66 25.58 25.65 13,983 +0.07(+0.27%)
Jun 01, 2018 25.48 25.64 25.48 25.58 17,173 +0.02(+0.08%)
May 31, 2018 25.50 25.57 25.50 25.56 13,901 -0.05(-0.20%)
May 30, 2018 25.38 25.63 25.38 25.61 7,845 +0.23(+0.91%)
May 29, 2018 25.49 25.49 25.32 25.38 11,060 -0.09(-0.35%)
May 28, 2018 25.49 25.52 25.47 25.47 6,991 -0.15(-0.59%)
May 25, 2018 25.63 25.63 25.61 25.62 6,704 +0.01(+0.04%)
May 24, 2018 25.61 25.61 25.60 25.61 3,424 -0.02(-0.08%)
May 23, 2018 25.49 25.63 25.49 25.63 7,101 +0.01(+0.04%)
May 22, 2018 25.54 25.62 25.54 25.62 9,166 +0.09(+0.35%)
May 18, 2018 25.53 25.53 25.53 0 +0.03(+0.12%)
May 17, 2018 25.57 25.58 25.48 25.50 10,235 -0.05(-0.20%)
May 16, 2018 25.59 25.59 25.54 25.55 7,618 -0.02(-0.08%)
May 15, 2018 25.73 25.73 25.56 25.57 7,209 -0.12(-0.47%)
May 14, 2018 25.71 25.71 25.65 25.69 8,634 +0.03(+0.12%)
May 11, 2018 25.68 25.68 25.64 25.66 3,611 +0.03(+0.12%)
May 10, 2018 25.63 25.63 25.63 25.63 866 +0.16(+0.63%)
May 09, 2018 25.59 25.59 25.44 25.47 11,959 +0.01(+0.04%)
May 08, 2018 25.47 25.47 25.41 25.46 18,311 -0.13(-0.51%)
May 07, 2018 25.50 25.59 25.50 25.59 1,322 +0.07(+0.27%)
May 04, 2018 25.18 25.57 25.18 25.52 14,746 +0.22(+0.87%)
May 03, 2018 25.50 25.50 25.23 25.30 5,210 -0.09(-0.35%)
May 02, 2018 25.39 25.39 25.39 25.39 374 -0.10(-0.39%)
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.