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 (%)
Feb 26, 2021 26.94 26.94 26.88 26.88 400 -0.17(-0.63%)
Feb 25, 2021 27.35 27.35 27.02 27.05 3,354 -0.28(-1.02%)
Feb 24, 2021 27.31 27.38 27.27 27.33 2,550 +0.12(+0.44%)
Feb 23, 2021 27.20 27.21 27.13 27.21 2,252 -0.10(-0.37%)
Feb 22, 2021 27.20 27.38 27.20 27.31 4,555 +0.01(+0.04%)
Feb 19, 2021 27.25 27.30 27.25 27.30 2,225 +0.02(+0.07%)
Feb 18, 2021 27.23 27.28 27.22 27.28 2,716 -0.06(-0.22%)
Feb 17, 2021 27.32 27.34 27.29 27.34 4,336 +0.04(+0.15%)
Feb 16, 2021 27.45 27.45 27.30 27.30 864 +0.05(+0.18%)
Feb 12, 2021 27.25 27.25 27.25 0 +0.06(+0.22%)
Feb 11, 2021 27.26 27.26 27.14 27.19 1,283 -0.09(-0.33%)
Feb 10, 2021 27.25 27.28 27.24 27.28 2,200 +0.00(+0.00%)
Feb 09, 2021 27.26 27.28 27.25 27.28 2,707 -0.07(-0.26%)
Feb 08, 2021 27.26 27.35 27.26 27.35 6,600 +0.11(+0.40%)
Feb 05, 2021 27.23 27.24 27.20 27.24 3,063 +0.09(+0.33%)
Feb 04, 2021 26.94 27.15 26.94 27.15 1,554 +0.17(+0.63%)
Feb 03, 2021 26.90 26.98 26.90 26.98 945 +0.03(+0.11%)
Feb 02, 2021 26.99 27.00 26.95 26.95 826 +0.23(+0.86%)
Feb 01, 2021 26.56 26.75 26.54 26.72 3,275 +0.27(+1.02%)
Jan 29, 2021 26.70 26.73 26.45 26.45 9,090 -0.49(-1.82%)
Jan 28, 2021 26.87 27.00 26.87 26.94 1,151 +0.15(+0.56%)
Jan 27, 2021 26.98 26.98 26.76 26.79 11,290 -0.49(-1.80%)
Jan 26, 2021 27.26 27.34 27.16 27.28 8,792 -0.12(-0.44%)
Jan 25, 2021 27.27 27.41 27.27 27.40 5,682 +0.00(+0.00%)
Jan 22, 2021 27.24 27.40 27.24 27.40 1,518 -0.04(-0.15%)
Jan 21, 2021 27.47 27.47 27.44 27.44 1,301 -0.09(-0.33%)
Jan 20, 2021 27.43 27.53 27.43 27.53 2,762 +0.01(+0.04%)
Jan 19, 2021 27.51 27.53 27.51 27.52 3,390 +0.00(+0.00%)
Jan 18, 2021 27.50 27.53 27.48 27.52 3,477 +0.01(+0.04%)
Jan 15, 2021 27.53 27.53 27.51 27.51 627 +0.00(+0.00%)
Jan 14, 2021 27.58 27.61 27.49 27.51 9,500 +0.06(+0.22%)
Jan 13, 2021 27.43 27.54 27.43 27.45 4,700 -0.09(-0.33%)
Jan 12, 2021 27.37 27.54 27.37 27.54 600 +0.09(+0.33%)
Jan 11, 2021 27.21 27.49 27.21 27.45 7,111 +0.07(+0.26%)
Jan 08, 2021 27.54 27.54 27.29 27.38 5,277 +0.01(+0.04%)
Jan 07, 2021 27.44 27.44 27.32 27.37 8,591 +0.20(+0.74%)
Jan 06, 2021 27.12 27.25 27.12 27.17 1,590 +0.39(+1.46%)
Jan 05, 2021 26.57 26.78 26.57 26.78 8,808 +0.31(+1.17%)
Jan 04, 2021 26.65 26.66 26.47 26.47 1,875 -0.11(-0.41%)
Dec 31, 2020 26.58 26.58 26.58 0 +0.06(+0.23%)
Dec 30, 2020 26.60 26.60 26.52 26.52 270 +0.03(+0.11%)
Dec 29, 2020 26.55 26.58 26.49 26.49 4,525 +0.00(+0.00%)
Dec 24, 2020 26.49 26.49 26.49 0 -0.16(-0.60%)
Dec 23, 2020 26.64 26.65 26.64 26.65 281 +0.13(+0.49%)
Dec 22, 2020 26.50 26.52 26.50 26.52 2,516 +0.03(+0.11%)
Dec 21, 2020 26.31 26.52 26.31 26.49 5,333 -0.24(-0.90%)
Dec 18, 2020 26.74 26.74 26.71 26.73 4,538 -0.05(-0.19%)
Dec 17, 2020 26.76 26.79 26.76 26.78 5,880 -0.06(-0.22%)
Dec 15, 2020 26.84 26.84 26.84 0 +0.16(+0.60%)
Dec 14, 2020 27.06 27.06 26.68 26.68 8,800 -0.14(-0.52%)
Dec 11, 2020 26.70 26.82 26.67 26.82 8,625 +0.00(+0.00%)
Dec 10, 2020 26.77 26.82 26.77 26.82 2,700 -0.07(-0.26%)
Dec 09, 2020 26.90 26.91 26.82 26.89 7,000 +0.12(+0.45%)
Dec 08, 2020 26.74 26.78 26.74 26.77 1,140 +0.07(+0.26%)
Dec 07, 2020 26.65 26.71 26.63 26.70 9,080 -0.05(-0.19%)
Dec 04, 2020 26.70 26.75 26.70 26.75 4,275 +0.15(+0.56%)
Dec 03, 2020 26.50 26.60 26.50 26.60 5,546 +0.12(+0.45%)
Dec 02, 2020 26.47 26.48 26.42 26.48 3,150 +0.04(+0.15%)
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.