Purpose Core Dividend Fund ETF (TSX: PDF )

30.75 CAD -0.20 (-0.65%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.15 25.31 25.02 25.08 16,412 -0.13(-0.52%)
Jan 29, 2015 25.15 25.24 24.87 25.21 30,047 +0.14(+0.56%)
Jan 28, 2015 25.41 25.41 25.07 25.07 13,555 -0.28(-1.10%)
Jan 27, 2015 25.32 25.42 25.21 25.35 14,763 -0.05(-0.20%)
Jan 26, 2015 25.35 25.41 25.27 25.40 14,362 -0.05(-0.20%)
Jan 23, 2015 25.40 25.54 25.40 25.45 20,015 +0.04(+0.16%)
Jan 22, 2015 25.41 25.41 8,376 +0.22(+0.87%)
Jan 21, 2015 24.80 25.23 24.80 25.19 19,003 +0.34(+1.37%)
Jan 20, 2015 24.85 24.88 24.78 24.85 14,018 -0.04(-0.16%)
Jan 19, 2015 24.91 24.91 24.82 24.89 7,144 +0.01(+0.04%)
Jan 16, 2015 24.73 24.88 24.73 24.88 4,867 +0.20(+0.81%)
Jan 15, 2015 24.60 24.68 14,141 -0.05(-0.20%)
Jan 14, 2015 24.56 24.75 24.50 24.73 20,692 -0.04(-0.16%)
Jan 13, 2015 25.00 25.03 24.69 24.77 13,927 -0.04(-0.16%)
Jan 12, 2015 24.86 24.86 24.77 24.81 27,815 -0.18(-0.72%)
Jan 09, 2015 25.26 25.26 24.90 24.99 15,309 -0.14(-0.56%)
Jan 08, 2015 25.09 25.15 25.07 25.13 16,221 +0.24(+0.96%)
Jan 07, 2015 24.93 24.94 24.85 24.89 9,153 +0.15(+0.61%)
Jan 06, 2015 24.85 24.92 24.67 24.74 15,062 -0.04(-0.16%)
Jan 05, 2015 25.19 25.19 24.78 24.78 9,894 -0.46(-1.82%)
Jan 02, 2015 25.17 25.24 25.13 25.24 10,855 +0.17(+0.68%)
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%)
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.