FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
28.28 CAD  -0.04 (-0.14%)
Streaming Delayed Price  /  Updated: 2:52 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.