Purpose Core Dividend Fund ETF (TSX: PDF )

30.80 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.07 25.07 25.07 0 -0.17(-0.67%)
Dec 30, 2014 25.40 25.40 25.24 25.24 8,997 -0.17(-0.67%)
Dec 29, 2014 25.37 25.43 25.37 25.41 2,493 +0.12(+0.47%)
Dec 24, 2014 25.29 25.29 25.29 0 +0.02(+0.08%)
Dec 23, 2014 25.21 25.27 25.16 25.27 17,614 +0.21(+0.84%)
Dec 22, 2014 25.00 25.10 24.96 25.06 38,961 +0.02(+0.08%)
Dec 19, 2014 25.00 25.09 24.96 25.04 60,906 +0.14(+0.56%)
Dec 18, 2014 24.88 24.90 24.76 24.90 3,191 +0.30(+1.22%)
Dec 17, 2014 24.28 24.61 24.28 24.60 45,177 +0.29(+1.19%)
Dec 16, 2014 24.31 24.31 7,711 +0.31(+1.29%)
Dec 15, 2014 24.27 24.27 24.00 24.00 7,998 -0.15(-0.62%)
Dec 12, 2014 24.14 24.22 24.14 24.15 3,365 -0.32(-1.31%)
Dec 11, 2014 24.29 24.59 24.29 24.47 21,470 +0.18(+0.74%)
Dec 10, 2014 24.40 24.40 24.18 24.29 70,444 -0.34(-1.38%)
Dec 09, 2014 24.50 24.63 24.49 24.63 29,158 -0.04(-0.16%)
Dec 08, 2014 24.73 24.75 24.50 24.67 12,026 -0.27(-1.08%)
Dec 05, 2014 24.97 24.97 24.88 24.94 5,275 -0.04(-0.16%)
Dec 04, 2014 25.20 25.20 24.98 24.98 11,753 -0.16(-0.64%)
Dec 03, 2014 25.10 25.15 25.10 25.14 7,742 +0.08(+0.32%)
Dec 02, 2014 25.06 25.09 25.00 25.06 8,286 +0.06(+0.24%)
Dec 01, 2014 25.22 25.22 25.00 25.00 8,338 -0.27(-1.07%)
Nov 28, 2014 25.28 25.38 25.27 25.27 9,507 -0.04(-0.16%)
Nov 27, 2014 25.30 25.35 25.26 25.31 10,980 -0.06(-0.24%)
Nov 26, 2014 25.32 25.37 25.32 25.37 8,126 -0.04(-0.16%)
Nov 25, 2014 25.39 25.43 25.38 25.41 13,514 +0.04(+0.16%)
Nov 24, 2014 25.51 25.51 25.37 25.37 5,755 -0.22(-0.86%)
Nov 21, 2014 25.71 25.71 25.52 25.59 10,832 +0.10(+0.39%)
Nov 20, 2014 25.51 25.53 25.48 25.49 5,823 +0.03(+0.12%)
Nov 19, 2014 25.49 25.49 25.42 25.46 3,980 +0.04(+0.16%)
Nov 18, 2014 25.29 25.43 25.29 25.42 4,143 +0.11(+0.43%)
Nov 17, 2014 25.21 25.32 25.21 25.31 11,112 +0.14(+0.56%)
Nov 14, 2014 25.33 25.33 25.17 25.17 10,493 -0.07(-0.28%)
Nov 13, 2014 25.32 25.32 25.20 25.24 22,601 -0.02(-0.08%)
Nov 12, 2014 25.20 25.26 25.18 25.26 6,525 +0.00(+0.00%)
Nov 11, 2014 25.23 25.30 25.23 25.26 21,088 -0.04(-0.16%)
Nov 10, 2014 25.32 25.32 25.25 25.30 11,386 +0.09(+0.36%)
Nov 07, 2014 25.18 25.23 25.17 25.21 18,197 +0.08(+0.32%)
Nov 06, 2014 25.12 25.19 25.08 25.13 14,243 -0.09(-0.36%)
Nov 05, 2014 25.14 25.22 25.12 25.22 11,011 +0.25(+1.00%)
Nov 04, 2014 25.12 25.12 24.97 24.97 4,845 -0.12(-0.48%)
Nov 03, 2014 25.11 25.16 25.07 25.09 5,000 -0.02(-0.08%)
Oct 31, 2014 25.16 25.16 25.05 25.11 33,320 +0.15(+0.60%)
Oct 30, 2014 24.83 24.96 24.83 24.96 903 +0.15(+0.60%)
Oct 29, 2014 24.93 24.93 24.74 24.81 8,417 -0.10(-0.40%)
Oct 28, 2014 24.81 24.91 24.79 24.91 2,452 +0.17(+0.69%)
Oct 27, 2014 24.79 24.79 24.65 24.74 5,624 +0.10(+0.41%)
Oct 24, 2014 24.62 24.64 24.62 24.64 2,276 +0.05(+0.20%)
Oct 23, 2014 24.61 24.64 24.59 24.59 8,882 +0.17(+0.70%)
Oct 22, 2014 24.42 24.42 36,335 -0.06(-0.25%)
Oct 21, 2014 24.43 24.51 24.35 24.48 17,047 +0.14(+0.58%)
Oct 20, 2014 24.10 24.35 24.08 24.34 9,966 +0.24(+1.00%)
Oct 17, 2014 24.20 24.20 24.05 24.10 28,866 +0.22(+0.92%)
Oct 16, 2014 23.62 23.96 23.62 23.88 21,931 +0.23(+0.97%)
Oct 15, 2014 23.86 23.86 23.51 23.65 11,934 -0.33(-1.38%)
Oct 14, 2014 24.07 24.09 24.07 23.98 9,813 -0.30(-1.24%)
Oct 10, 2014 24.28 24.28 24.28 0 -0.05(-0.21%)
Oct 09, 2014 24.51 24.51 24.29 24.33 3,556 -0.18(-0.73%)
Oct 08, 2014 24.39 24.51 24.30 24.51 2,439 +0.15(+0.62%)
Oct 07, 2014 24.45 24.51 24.36 24.36 12,862 -0.15(-0.61%)
Oct 06, 2014 24.60 24.60 24.51 24.51 1,525 -0.01(-0.04%)
Oct 03, 2014 24.55 24.55 24.48 24.52 9,051 +0.16(+0.66%)
Oct 02, 2014 24.43 24.43 24.17 24.36 2,180 -0.15(-0.61%)
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.