Purpose Core Dividend Fund ETF (TSX: PDF )

30.75 CAD UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.